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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,617 | 1,703 | 1,612 | 1,673 | +16 | +1% | 213,200 |
| 2017/11/10 | 1,644 | 1,684 | 1,635 | 1,657 | +18 | +1.1% | 400,200 |
| 2017/11/09 | 1,574 | 1,647 | 1,568 | 1,639 | +111 | +7.3% | 653,500 |
| 2017/11/08 | 1,531 | 1,543 | 1,515 | 1,528 | -23 | -1.5% | 336,000 |
| 2017/11/07 | 1,565 | 1,571 | 1,543 | 1,551 | -47 | -2.9% | 553,000 |
| 2017/11/06 | 1,529 | 1,620 | 1,523 | 1,598 | -205 | -11.4% | 622,000 |
| 2017/11/02 | 1,807 | 1,823 | 1,789 | 1,803 | +17 | +1% | 101,100 |
| 2017/11/01 | 1,750 | 1,810 | 1,750 | 1,786 | +52 | +3% | 246,200 |
| 2017/10/31 | 1,710 | 1,736 | 1,707 | 1,734 | +26 | +1.5% | 104,100 |
| 2017/10/30 | 1,709 | 1,710 | 1,693 | 1,708 | +6 | +0.4% | 175,000 |
| 2017/10/27 | 1,700 | 1,709 | 1,697 | 1,702 | +8 | +0.5% | 147,400 |
| 2017/10/26 | 1,710 | 1,713 | 1,693 | 1,694 | -24 | -1.4% | 159,500 |
| 2017/10/25 | 1,722 | 1,741 | 1,716 | 1,718 | -4 | -0.2% | 153,700 |
| 2017/10/24 | 1,720 | 1,728 | 1,706 | 1,722 | +5 | +0.3% | 95,600 |
| 2017/10/23 | 1,698 | 1,738 | 1,689 | 1,717 | +37 | +2.2% | 161,400 |
| 2017/10/20 | 1,682 | 1,687 | 1,669 | 1,680 | +4 | +0.2% | 54,200 |
| 2017/10/19 | 1,679 | 1,680 | 1,666 | 1,676 | +18 | +1.1% | 58,900 |
| 2017/10/18 | 1,688 | 1,688 | 1,648 | 1,658 | -30 | -1.8% | 59,200 |
| 2017/10/17 | 1,664 | 1,698 | 1,663 | 1,688 | +24 | +1.4% | 101,200 |
| 2017/10/16 | 1,666 | 1,681 | 1,657 | 1,664 | +7 | +0.4% | 109,300 |
| 2017/10/13 | 1,642 | 1,659 | 1,630 | 1,657 | +15 | +0.9% | 81,500 |
| 2017/10/12 | 1,653 | 1,656 | 1,628 | 1,642 | +4 | +0.2% | 76,000 |
| 2017/10/11 | 1,668 | 1,675 | 1,634 | 1,638 | -28 | -1.7% | 100,200 |
| 2017/10/10 | 1,655 | 1,668 | 1,645 | 1,666 | +9 | +0.5% | 86,000 |
| 2017/10/06 | 1,669 | 1,681 | 1,651 | 1,657 | -2 | -0.1% | 49,500 |
| 2017/10/05 | 1,682 | 1,687 | 1,651 | 1,659 | -33 | -2% | 97,200 |
| 2017/10/04 | 1,695 | 1,697 | 1,682 | 1,692 | -12 | -0.7% | 46,000 |
| 2017/10/03 | 1,700 | 1,711 | 1,693 | 1,704 | +7 | +0.4% | 81,400 |
| 2017/10/02 | 1,709 | 1,709 | 1,687 | 1,697 | -1 | -0.1% | 89,900 |
| 2017/09/29 | 1,662 | 1,706 | 1,659 | 1,698 | +24 | +1.4% | 162,900 |
| 2017/09/28 | 1,670 | 1,675 | 1,650 | 1,674 | +19 | +1.1% | 82,200 |
| 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 |
1901～
1950
件表示中 / 7024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 | 406,000円 | -0.8% | -10.2% | 2.59% | 13.03倍 | 1.27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 |
| 鶴見製 | 400,500円 | +4.3% | +2.9% | 1.40% | 12.65倍 | 1.02倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| ツガミ | 213,700円 | -3.2% | -17.8% | 2.99% | 11.70倍 | 1.60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 |
| やまびこ | 232,100円 | +1.3% | -18.7% | 3.88% | 7.59倍 | 0.88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 |
| 渋谷工 | 356,000円 | +3.1% | -4.2% | 2.67% | 10.59倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
