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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2024/12/18 | 4,210 | 4,290 | 4,170 | 4,210 | +5 | +0.1% | 41,500 |
| 2024/12/17 | 4,235 | 4,260 | 4,170 | 4,205 | -40 | -0.9% | 42,300 |
| 2024/12/16 | 4,285 | 4,365 | 4,240 | 4,245 | -15 | -0.4% | 28,700 |
| 2024/12/13 | 4,290 | 4,340 | 4,260 | 4,260 | -110 | -2.5% | 49,300 |
| 2024/12/12 | 4,360 | 4,400 | 4,320 | 4,370 | +45 | +1% | 50,100 |
| 2024/12/11 | 4,380 | 4,380 | 4,280 | 4,325 | -55 | -1.3% | 42,900 |
| 2024/12/10 | 4,430 | 4,465 | 4,360 | 4,380 | +20 | +0.5% | 48,300 |
| 2024/12/09 | 4,340 | 4,360 | 4,255 | 4,360 | +50 | +1.2% | 33,300 |
| 2024/12/06 | 4,325 | 4,325 | 4,265 | 4,310 | -15 | -0.3% | 35,100 |
| 2024/12/05 | 4,320 | 4,340 | 4,290 | 4,325 | +10 | +0.2% | 57,400 |
| 2024/12/04 | 4,460 | 4,480 | 4,315 | 4,315 | -190 | -4.2% | 61,500 |
| 2024/12/03 | 4,330 | 4,575 | 4,330 | 4,505 | +110 | +2.5% | 77,900 |
| 2024/12/02 | 4,365 | 4,425 | 4,350 | 4,395 | +60 | +1.4% | 55,200 |
| 2024/11/29 | 4,385 | 4,405 | 4,330 | 4,335 | -50 | -1.1% | 35,100 |
| 2024/11/28 | 4,295 | 4,405 | 4,295 | 4,385 | +20 | +0.5% | 70,900 |
| 2024/11/27 | 4,500 | 4,530 | 4,315 | 4,365 | -190 | -4.2% | 70,800 |
| 2024/11/26 | 4,495 | 4,565 | 4,475 | 4,555 | +60 | +1.3% | 49,000 |
| 2024/11/25 | 4,520 | 4,550 | 4,470 | 4,495 | +15 | +0.3% | 56,900 |
| 2024/11/22 | 4,500 | 4,580 | 4,470 | 4,480 | -30 | -0.7% | 62,600 |
| 2024/11/21 | 4,640 | 4,680 | 4,510 | 4,510 | -180 | -3.8% | 48,700 |
| 2024/11/20 | 4,600 | 4,700 | 4,565 | 4,690 | +45 | +1% | 50,400 |
151～
200
件表示中 / 7037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 | 412,000円 | -0.8% | -10.2% | 2.55% | 13.18倍 | 1.28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 |
| ＡＳＢ機械 | 712,000円 | +16.9% | +31.1% | 2.81% | 14.52倍 | 1.93倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| 芝浦機械 | 425,500円 | -16.8% | -64.5% | 3.29% | 30.49倍 | 0.86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 | 138,100円 | +2.9% | +0.9% | 4.34% | 13.72倍 | 1.06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 |
| シンコウ工 | 132,500円 | +1.8% | +0.8% | 3.77% | 12.30倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
