ＰＩＬＬＡＲの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,565 | 3,595 | 3,530 | 3,585 | -35 | -1% | 83,800 |
| 2025/03/06 | 3,625 | 3,655 | 3,590 | 3,620 | +40 | +1.1% | 70,300 |
| 2025/03/05 | 3,510 | 3,615 | 3,510 | 3,580 | +60 | +1.7% | 107,000 |
| 2025/03/04 | 3,500 | 3,535 | 3,455 | 3,520 | -20 | -0.6% | 86,100 |
| 2025/03/03 | 3,505 | 3,545 | 3,480 | 3,540 | +40 | +1.1% | 111,300 |
| 2025/02/28 | 3,550 | 3,565 | 3,465 | 3,500 | -115 | -3.2% | 95,200 |
| 2025/02/27 | 3,570 | 3,620 | 3,570 | 3,615 | +45 | +1.3% | 51,700 |
| 2025/02/26 | 3,580 | 3,625 | 3,570 | 3,570 | -5 | -0.1% | 47,500 |
| 2025/02/25 | 3,655 | 3,655 | 3,575 | 3,575 | -145 | -3.9% | 70,900 |
| 2025/02/21 | 3,690 | 3,725 | 3,650 | 3,720 | +80 | +2.2% | 62,900 |
| 2025/02/20 | 3,660 | 3,690 | 3,605 | 3,640 | -60 | -1.6% | 48,300 |
| 2025/02/19 | 3,760 | 3,800 | 3,700 | 3,700 | -90 | -2.4% | 46,800 |
| 2025/02/18 | 3,725 | 3,790 | 3,720 | 3,790 | +95 | +2.6% | 53,200 |
| 2025/02/17 | 3,680 | 3,730 | 3,670 | 3,695 | +15 | +0.4% | 59,800 |
| 2025/02/14 | 3,770 | 3,770 | 3,650 | 3,680 | -85 | -2.3% | 66,700 |
| 2025/02/13 | 3,770 | 3,810 | 3,745 | 3,765 | +15 | +0.4% | 69,900 |
| 2025/02/12 | 3,800 | 3,800 | 3,705 | 3,750 | -45 | -1.2% | 77,900 |
| 2025/02/10 | 3,785 | 3,855 | 3,765 | 3,795 | -50 | -1.3% | 89,500 |
| 2025/02/07 | 3,945 | 4,000 | 3,775 | 3,845 | -240 | -5.9% | 207,400 |
| 2025/02/06 | 4,090 | 4,120 | 4,070 | 4,085 | -5 | -0.1% | 40,500 |
| 2025/02/05 | 4,175 | 4,245 | 4,090 | 4,090 | -85 | -2% | 43,100 |
| 2025/02/04 | 4,140 | 4,195 | 4,115 | 4,175 | +105 | +2.6% | 98,800 |
| 2025/02/03 | 4,200 | 4,245 | 4,070 | 4,070 | -180 | -4.2% | 82,500 |
| 2025/01/31 | 4,265 | 4,265 | 4,210 | 4,250 | +40 | +1% | 23,300 |
| 2025/01/30 | 4,210 | 4,235 | 4,180 | 4,210 | -20 | -0.5% | 26,200 |
| 2025/01/29 | 4,260 | 4,300 | 4,220 | 4,230 | -30 | -0.7% | 39,200 |
| 2025/01/28 | 4,285 | 4,320 | 4,220 | 4,260 | -95 | -2.2% | 61,300 |
| 2025/01/27 | 4,440 | 4,440 | 4,340 | 4,355 | -45 | -1% | 34,100 |
| 2025/01/24 | 4,490 | 4,490 | 4,400 | 4,400 | -45 | -1% | 33,200 |
| 2025/01/23 | 4,435 | 4,480 | 4,390 | 4,445 | -20 | -0.4% | 43,700 |
| 2025/01/22 | 4,420 | 4,520 | 4,410 | 4,465 | +115 | +2.6% | 55,000 |
| 2025/01/21 | 4,330 | 4,370 | 4,295 | 4,350 | +80 | +1.9% | 45,000 |
| 2025/01/20 | 4,220 | 4,375 | 4,220 | 4,270 | +120 | +2.9% | 55,800 |
| 2025/01/17 | 4,090 | 4,160 | 4,060 | 4,150 | +30 | +0.7% | 25,800 |
| 2025/01/16 | 4,150 | 4,180 | 4,085 | 4,120 | -10 | -0.2% | 38,100 |
| 2025/01/15 | 4,195 | 4,250 | 4,120 | 4,130 | -65 | -1.5% | 29,800 |
| 2025/01/14 | 4,285 | 4,285 | 4,185 | 4,195 | -100 | -2.3% | 47,200 |
| 2025/01/10 | 4,280 | 4,365 | 4,280 | 4,295 | -20 | -0.5% | 38,300 |
| 2025/01/09 | 4,345 | 4,345 | 4,285 | 4,315 | -55 | -1.3% | 40,600 |
| 2025/01/08 | 4,245 | 4,375 | 4,235 | 4,370 | +120 | +2.8% | 68,700 |
| 2025/01/07 | 4,275 | 4,290 | 4,220 | 4,250 | +45 | +1.1% | 47,000 |
| 2025/01/06 | 4,330 | 4,340 | 4,205 | 4,205 | -125 | -2.9% | 43,200 |
| 2024/12/30 | 4,385 | 4,385 | 4,310 | 4,330 | -50 | -1.1% | 34,900 |
| 2024/12/27 | 4,265 | 4,385 | 4,235 | 4,380 | +135 | +3.2% | 42,400 |
| 2024/12/26 | 4,200 | 4,255 | 4,170 | 4,245 | +40 | +1% | 53,700 |
| 2024/12/25 | 4,275 | 4,275 | 4,155 | 4,205 | -20 | -0.5% | 44,100 |
| 2024/12/24 | 4,200 | 4,255 | 4,175 | 4,225 | +75 | +1.8% | 38,700 |
| 2024/12/23 | 4,110 | 4,160 | 4,100 | 4,150 | +45 | +1.1% | 42,500 |
| 2024/12/20 | 4,160 | 4,185 | 4,105 | 4,105 | -65 | -1.6% | 49,900 |
| 2024/12/19 | 4,140 | 4,215 | 4,140 | 4,170 | -40 | -1% | 45,000 |
101～
150
件表示中 / 7008件
類似銘柄と比較する
現在ご覧いただいている「ＰＩＬＬＡＲ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＰＩＬＬＡＲ | 387,000円 | -0.8% | -10.2% | 2.71% | 12.47倍 | 1.22倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| 芝浦機械 | 394,500円 | -16.8% | -64.5% | 3.55% | 28.27倍 | 0.80倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| アイチコーポ | 130,300円 | +2.9% | +0.9% | 4.60% | 12.94倍 | 1.00倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| 大和冷 | 171,400円 | +1.8% | +1.9% | 2.92% | 15.25倍 | 1.24倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| スター精 | 179,900円 | +9.6% | +17.4% | 3.89% | 21.53倍 | 1.16倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
市場注目の銘柄
チャート関連のコラム
