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 |
---|---|---|---|---|---|---|---|
2019/01/28 | 1,374 | 1,411 | 1,368 | 1,397 | +19 | +1.4% | 64,500 |
2019/01/25 | 1,370 | 1,397 | 1,364 | 1,378 | +16 | +1.2% | 53,000 |
2019/01/24 | 1,330 | 1,368 | 1,312 | 1,362 | +22 | +1.6% | 45,300 |
2019/01/23 | 1,341 | 1,351 | 1,319 | 1,340 | +5 | +0.4% | 38,500 |
2019/01/22 | 1,348 | 1,357 | 1,333 | 1,335 | -9 | -0.7% | 38,500 |
2019/01/21 | 1,342 | 1,372 | 1,335 | 1,344 | +22 | +1.7% | 73,800 |
2019/01/18 | 1,313 | 1,340 | 1,307 | 1,322 | +22 | +1.7% | 53,300 |
2019/01/17 | 1,315 | 1,322 | 1,299 | 1,300 | -15 | -1.1% | 60,100 |
2019/01/16 | 1,315 | 1,334 | 1,294 | 1,315 | +1 | +0.1% | 72,800 |
2019/01/15 | 1,261 | 1,317 | 1,258 | 1,314 | +28 | +2.2% | 56,500 |
2019/01/11 | 1,286 | 1,297 | 1,272 | 1,286 | +9 | +0.7% | 44,900 |
2019/01/10 | 1,255 | 1,281 | 1,238 | 1,277 | +17 | +1.3% | 75,100 |
2019/01/09 | 1,288 | 1,288 | 1,247 | 1,260 | -6 | -0.5% | 36,500 |
2019/01/08 | 1,260 | 1,278 | 1,242 | 1,266 | +9 | +0.7% | 44,700 |
2019/01/07 | 1,221 | 1,268 | 1,217 | 1,257 | +86 | +7.3% | 78,300 |
2019/01/04 | 1,205 | 1,205 | 1,162 | 1,171 | -58 | -4.7% | 91,800 |
2018/12/28 | 1,227 | 1,237 | 1,218 | 1,229 | -3 | -0.2% | 47,000 |
2018/12/27 | 1,225 | 1,239 | 1,194 | 1,232 | +74 | +6.4% | 67,400 |
2018/12/26 | 1,145 | 1,167 | 1,145 | 1,158 | +21 | +1.8% | 126,600 |
2018/12/25 | 1,150 | 1,161 | 1,132 | 1,137 | -57 | -4.8% | 164,200 |
2018/12/21 | 1,274 | 1,274 | 1,189 | 1,194 | -100 | -7.7% | 174,100 |
2018/12/20 | 1,340 | 1,350 | 1,286 | 1,294 | -69 | -5.1% | 95,500 |
2018/12/19 | 1,370 | 1,382 | 1,344 | 1,363 | -7 | -0.5% | 40,000 |
2018/12/18 | 1,360 | 1,394 | 1,357 | 1,370 | -6 | -0.4% | 75,000 |
2018/12/17 | 1,400 | 1,401 | 1,372 | 1,376 | -24 | -1.7% | 96,400 |
2018/12/14 | 1,451 | 1,451 | 1,393 | 1,400 | -59 | -4% | 139,800 |
2018/12/13 | 1,480 | 1,486 | 1,450 | 1,459 | -12 | -0.8% | 67,000 |
2018/12/12 | 1,457 | 1,488 | 1,455 | 1,471 | +22 | +1.5% | 65,800 |
2018/12/11 | 1,451 | 1,458 | 1,442 | 1,449 | +6 | +0.4% | 100,000 |
2018/12/10 | 1,479 | 1,480 | 1,442 | 1,443 | -50 | -3.3% | 67,400 |
2018/12/07 | 1,485 | 1,501 | 1,477 | 1,493 | +8 | +0.5% | 70,200 |
2018/12/06 | 1,503 | 1,509 | 1,466 | 1,485 | -27 | -1.8% | 109,800 |
2018/12/05 | 1,529 | 1,529 | 1,496 | 1,512 | -28 | -1.8% | 70,300 |
2018/12/04 | 1,556 | 1,563 | 1,537 | 1,540 | -16 | -1% | 104,100 |
2018/12/03 | 1,543 | 1,590 | 1,540 | 1,556 | +18 | +1.2% | 85,200 |
2018/11/30 | 1,535 | 1,541 | 1,504 | 1,538 | +2 | +0.1% | 71,200 |
2018/11/29 | 1,546 | 1,561 | 1,531 | 1,536 | +13 | +0.9% | 67,200 |
2018/11/28 | 1,482 | 1,529 | 1,480 | 1,523 | +47 | +3.2% | 85,700 |
2018/11/27 | 1,470 | 1,482 | 1,435 | 1,476 | +13 | +0.9% | 70,000 |
2018/11/26 | 1,443 | 1,465 | 1,425 | 1,463 | +28 | +2% | 50,500 |
2018/11/22 | 1,455 | 1,457 | 1,426 | 1,435 | -25 | -1.7% | 57,800 |
2018/11/21 | 1,470 | 1,476 | 1,444 | 1,460 | -39 | -2.6% | 138,000 |
2018/11/20 | 1,498 | 1,506 | 1,486 | 1,499 | -17 | -1.1% | 31,500 |
2018/11/19 | 1,498 | 1,523 | 1,485 | 1,516 | +18 | +1.2% | 35,900 |
2018/11/16 | 1,510 | 1,513 | 1,479 | 1,498 | -21 | -1.4% | 70,200 |
2018/11/15 | 1,557 | 1,565 | 1,514 | 1,519 | -45 | -2.9% | 71,000 |
2018/11/14 | 1,558 | 1,597 | 1,553 | 1,564 | -4 | -0.3% | 63,600 |
2018/11/13 | 1,548 | 1,571 | 1,516 | 1,568 | -2 | -0.1% | 94,400 |
2018/11/12 | 1,550 | 1,572 | 1,531 | 1,570 | +20 | +1.3% | 69,600 |
2018/11/09 | 1,525 | 1,556 | 1,520 | 1,550 | +8 | +0.5% | 106,300 |
1551~
1600
件表示中 / 6968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 | 370,000円 | -0.8% | -10.2% | 2.84% | 11.99倍 | 1.17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 |
シンコウ工 | 122,600円 | +1.8% | +0.8% | 4.08% | 11.59倍 | 1.41倍 |
|
セントラル空調機器でシェア4割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
イーグル | 188,800円 | +1.1% | +8.9% | 5.30% | 10.04倍 | 0.75倍 |
|
NOK系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
渋谷工 | 329,000円 | +10.0% | -5.6% | 2.74% | 9.89倍 | 0.87倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
やまびこ | 209,700円 | +1.3% | -18.7% | 4.29% | 6.85倍 | 0.80倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム