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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 4,020 | 4,025 | 3,870 | 3,920 | -70 | -1.8% | 45,500 |
| 2024/09/13 | 3,980 | 4,010 | 3,970 | 3,990 | -20 | -0.5% | 55,300 |
| 2024/09/12 | 4,040 | 4,065 | 3,995 | 4,010 | +110 | +2.8% | 39,900 |
| 2024/09/11 | 3,930 | 3,995 | 3,865 | 3,900 | -75 | -1.9% | 63,700 |
| 2024/09/10 | 4,030 | 4,040 | 3,965 | 3,975 | -95 | -2.3% | 63,800 |
| 2024/09/09 | 3,910 | 4,070 | 3,900 | 4,070 | +75 | +1.9% | 65,300 |
| 2024/09/06 | 4,070 | 4,085 | 3,940 | 3,995 | -80 | -2% | 92,900 |
| 2024/09/05 | 4,100 | 4,170 | 4,055 | 4,075 | -80 | -1.9% | 71,600 |
| 2024/09/04 | 4,190 | 4,245 | 4,155 | 4,155 | -200 | -4.6% | 71,100 |
| 2024/09/03 | 4,355 | 4,430 | 4,330 | 4,355 | ±0 | ±0% | 65,100 |
| 2024/09/02 | 4,400 | 4,415 | 4,315 | 4,355 | +10 | +0.2% | 37,300 |
| 2024/08/30 | 4,360 | 4,455 | 4,335 | 4,345 | +20 | +0.5% | 40,400 |
| 2024/08/29 | 4,320 | 4,380 | 4,265 | 4,325 | -35 | -0.8% | 47,800 |
| 2024/08/28 | 4,330 | 4,360 | 4,275 | 4,360 | +30 | +0.7% | 68,700 |
| 2024/08/27 | 4,260 | 4,375 | 4,200 | 4,330 | +55 | +1.3% | 46,800 |
| 2024/08/26 | 4,295 | 4,315 | 4,240 | 4,275 | -90 | -2.1% | 84,300 |
| 2024/08/23 | 4,300 | 4,415 | 4,300 | 4,365 | ±0 | ±0% | 97,200 |
| 2024/08/22 | 4,500 | 4,555 | 4,360 | 4,365 | -110 | -2.5% | 60,000 |
| 2024/08/21 | 4,430 | 4,490 | 4,390 | 4,475 | -25 | -0.6% | 58,100 |
| 2024/08/20 | 4,570 | 4,570 | 4,485 | 4,500 | -15 | -0.3% | 58,400 |
| 2024/08/19 | 4,665 | 4,715 | 4,515 | 4,515 | -160 | -3.4% | 75,300 |
| 2024/08/16 | 4,500 | 4,700 | 4,500 | 4,675 | +300 | +6.9% | 69,500 |
| 2024/08/15 | 4,350 | 4,430 | 4,315 | 4,375 | -80 | -1.8% | 65,900 |
| 2024/08/14 | 4,460 | 4,485 | 4,380 | 4,455 | -5 | -0.1% | 71,900 |
| 2024/08/13 | 4,275 | 4,460 | 4,225 | 4,460 | +255 | +6.1% | 106,800 |
| 2024/08/09 | 4,325 | 4,365 | 4,110 | 4,205 | -50 | -1.2% | 86,700 |
| 2024/08/08 | 4,295 | 4,325 | 4,120 | 4,255 | -110 | -2.5% | 102,400 |
| 2024/08/07 | 4,215 | 4,515 | 4,130 | 4,365 | +10 | +0.2% | 150,400 |
| 2024/08/06 | 4,220 | 4,530 | 4,130 | 4,355 | +345 | +8.6% | 139,100 |
| 2024/08/05 | 4,105 | 4,270 | 3,905 | 4,010 | -550 | -12.1% | 200,900 |
| 2024/08/02 | 4,770 | 4,780 | 4,560 | 4,560 | -410 | -8.2% | 88,400 |
| 2024/08/01 | 5,120 | 5,120 | 4,910 | 4,970 | -150 | -2.9% | 88,400 |
| 2024/07/31 | 5,010 | 5,140 | 4,970 | 5,120 | +110 | +2.2% | 56,500 |
| 2024/07/30 | 5,000 | 5,030 | 4,910 | 5,010 | -40 | -0.8% | 46,000 |
| 2024/07/29 | 5,020 | 5,080 | 4,965 | 5,050 | +105 | +2.1% | 43,100 |
| 2024/07/26 | 4,950 | 4,975 | 4,865 | 4,945 | +10 | +0.2% | 61,800 |
| 2024/07/25 | 5,070 | 5,070 | 4,910 | 4,935 | -195 | -3.8% | 95,000 |
| 2024/07/24 | 5,090 | 5,160 | 5,080 | 5,130 | -30 | -0.6% | 46,700 |
| 2024/07/23 | 5,220 | 5,300 | 5,100 | 5,160 | ±0 | ±0% | 49,600 |
| 2024/07/22 | 5,370 | 5,380 | 5,160 | 5,160 | -220 | -4.1% | 73,200 |
| 2024/07/19 | 5,430 | 5,610 | 5,370 | 5,380 | -50 | -0.9% | 76,700 |
| 2024/07/18 | 5,500 | 5,570 | 5,430 | 5,430 | -170 | -3% | 139,300 |
| 2024/07/17 | 5,700 | 5,810 | 5,570 | 5,600 | -100 | -1.8% | 180,300 |
| 2024/07/16 | 5,580 | 5,700 | 5,550 | 5,700 | +150 | +2.7% | 87,300 |
| 2024/07/12 | 5,590 | 5,600 | 5,500 | 5,550 | -30 | -0.5% | 107,700 |
| 2024/07/11 | 5,500 | 5,590 | 5,460 | 5,580 | +110 | +2% | 88,000 |
| 2024/07/10 | 5,400 | 5,480 | 5,370 | 5,470 | +10 | +0.2% | 89,500 |
| 2024/07/09 | 5,440 | 5,510 | 5,420 | 5,460 | +20 | +0.4% | 83,500 |
| 2024/07/08 | 5,510 | 5,520 | 5,430 | 5,440 | -70 | -1.3% | 70,500 |
| 2024/07/05 | 5,520 | 5,560 | 5,430 | 5,510 | -80 | -1.4% | 63,200 |
151～
200
件表示中 / 6945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 | 364,000円 | -2.7% | -25.2% | 3.43% | 10.62倍 | 1.19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 |
| やまびこ | 214,400円 | +4.3% | -13.9% | 4.20% | 6.51倍 | 0.82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 |
| シンコウ工 | 120,700円 | +5.9% | +9.6% | 4.14% | 11.63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 | 182,900円 | -0.0% | -13.8% | 5.47% | 13.55倍 | 0.73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 |
| 鶴見製 | 329,500円 | +3.8% | -24.8% | 1.64% | 12.12倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
