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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 1,638 | 1,655 | 1,623 | 1,655 | -12 | -0.7% | 79,100 |
| 2017/09/26 | 1,632 | 1,667 | 1,627 | 1,667 | +39 | +2.4% | 150,300 |
| 2017/09/25 | 1,644 | 1,644 | 1,625 | 1,628 | +8 | +0.5% | 86,400 |
| 2017/09/22 | 1,626 | 1,633 | 1,613 | 1,620 | -6 | -0.4% | 105,700 |
| 2017/09/21 | 1,640 | 1,643 | 1,620 | 1,626 | -9 | -0.6% | 83,300 |
| 2017/09/20 | 1,629 | 1,651 | 1,620 | 1,635 | +8 | +0.5% | 129,700 |
| 2017/09/19 | 1,659 | 1,670 | 1,618 | 1,627 | -21 | -1.3% | 172,200 |
| 2017/09/15 | 1,570 | 1,662 | 1,542 | 1,648 | +80 | +5.1% | 340,000 |
| 2017/09/14 | 1,570 | 1,576 | 1,552 | 1,568 | +5 | +0.3% | 101,200 |
| 2017/09/13 | 1,565 | 1,574 | 1,557 | 1,563 | +2 | +0.1% | 102,700 |
| 2017/09/12 | 1,573 | 1,585 | 1,550 | 1,561 | +8 | +0.5% | 119,500 |
| 2017/09/11 | 1,565 | 1,572 | 1,532 | 1,553 | +16 | +1% | 121,700 |
| 2017/09/08 | 1,551 | 1,574 | 1,532 | 1,537 | -14 | -0.9% | 116,100 |
| 2017/09/07 | 1,556 | 1,562 | 1,537 | 1,551 | +3 | +0.2% | 118,400 |
| 2017/09/06 | 1,530 | 1,563 | 1,506 | 1,548 | +2 | +0.1% | 141,600 |
| 2017/09/05 | 1,600 | 1,607 | 1,546 | 1,546 | -60 | -3.7% | 199,400 |
| 2017/09/04 | 1,613 | 1,615 | 1,594 | 1,606 | -22 | -1.4% | 124,500 |
| 2017/09/01 | 1,636 | 1,637 | 1,608 | 1,628 | +10 | +0.6% | 101,400 |
| 2017/08/31 | 1,600 | 1,622 | 1,595 | 1,618 | +26 | +1.6% | 113,300 |
| 2017/08/30 | 1,603 | 1,603 | 1,553 | 1,592 | -6 | -0.4% | 163,900 |
| 2017/08/29 | 1,570 | 1,604 | 1,563 | 1,598 | +13 | +0.8% | 91,700 |
| 2017/08/28 | 1,588 | 1,591 | 1,576 | 1,585 | -4 | -0.3% | 82,500 |
| 2017/08/25 | 1,582 | 1,595 | 1,578 | 1,589 | +5 | +0.3% | 70,400 |
| 2017/08/24 | 1,580 | 1,589 | 1,577 | 1,584 | +4 | +0.3% | 85,100 |
| 2017/08/23 | 1,599 | 1,661 | 1,573 | 1,580 | +9 | +0.6% | 203,400 |
| 2017/08/22 | 1,572 | 1,586 | 1,563 | 1,571 | -4 | -0.3% | 96,700 |
| 2017/08/21 | 1,584 | 1,584 | 1,563 | 1,575 | -6 | -0.4% | 68,400 |
| 2017/08/18 | 1,555 | 1,581 | 1,535 | 1,581 | +12 | +0.8% | 215,900 |
| 2017/08/17 | 1,561 | 1,576 | 1,561 | 1,569 | +8 | +0.5% | 118,600 |
| 2017/08/16 | 1,559 | 1,578 | 1,556 | 1,561 | +2 | +0.1% | 152,100 |
| 2017/08/15 | 1,525 | 1,562 | 1,517 | 1,559 | +48 | +3.2% | 184,300 |
| 2017/08/14 | 1,510 | 1,528 | 1,494 | 1,511 | -33 | -2.1% | 254,300 |
| 2017/08/10 | 1,586 | 1,592 | 1,506 | 1,544 | -46 | -2.9% | 594,200 |
| 2017/08/09 | 1,670 | 1,674 | 1,559 | 1,590 | -78 | -4.7% | 475,900 |
| 2017/08/08 | 1,660 | 1,671 | 1,637 | 1,668 | +6 | +0.4% | 306,800 |
| 2017/08/07 | 1,741 | 1,771 | 1,618 | 1,662 | -198 | -10.6% | 670,700 |
| 2017/08/04 | 1,828 | 1,880 | 1,817 | 1,860 | +38 | +2.1% | 200,700 |
| 2017/08/03 | 1,800 | 1,828 | 1,799 | 1,822 | +28 | +1.6% | 88,900 |
| 2017/08/02 | 1,770 | 1,813 | 1,769 | 1,794 | +17 | +1% | 153,600 |
| 2017/08/01 | 1,840 | 1,840 | 1,756 | 1,777 | -68 | -3.7% | 213,100 |
| 2017/07/31 | 1,870 | 1,878 | 1,843 | 1,845 | -12 | -0.6% | 99,700 |
| 2017/07/28 | 1,876 | 1,891 | 1,846 | 1,857 | -17 | -0.9% | 124,400 |
| 2017/07/27 | 1,885 | 1,892 | 1,863 | 1,874 | +69 | +3.8% | 250,000 |
| 2017/07/26 | 1,828 | 1,828 | 1,795 | 1,805 | +12 | +0.7% | 62,500 |
| 2017/07/25 | 1,825 | 1,825 | 1,793 | 1,793 | -33 | -1.8% | 59,600 |
| 2017/07/24 | 1,816 | 1,828 | 1,794 | 1,826 | +10 | +0.6% | 68,600 |
| 2017/07/21 | 1,760 | 1,822 | 1,755 | 1,816 | +62 | +3.5% | 157,500 |
| 2017/07/20 | 1,743 | 1,778 | 1,736 | 1,754 | +18 | +1% | 100,800 |
| 2017/07/19 | 1,732 | 1,750 | 1,719 | 1,736 | +10 | +0.6% | 71,000 |
| 2017/07/18 | 1,730 | 1,737 | 1,710 | 1,726 | ±0 | ±0% | 78,800 |
1901～
1950
件表示中 / 6993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 | 374,500円 | -0.8% | -10.2% | 2.80% | 12.05倍 | 1.18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 |
| イーグル | 189,700円 | +1.1% | +8.9% | 5.27% | 10.09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 | 335,000円 | +10.0% | -5.6% | 2.69% | 10.07倍 | 0.88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 |
| ツガミ | 184,300円 | -3.2% | -17.8% | 3.47% | 10.11倍 | 1.38倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| 芝浦機械 | 342,000円 | -16.8% | -64.5% | 4.09% | 24.49倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
