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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 1,728 | 1,744 | 1,721 | 1,726 | -1 | -0.1% | 62,000 |
| 2017/07/13 | 1,721 | 1,742 | 1,714 | 1,727 | +13 | +0.8% | 95,000 |
| 2017/07/12 | 1,749 | 1,750 | 1,712 | 1,714 | -45 | -2.6% | 108,000 |
| 2017/07/11 | 1,727 | 1,771 | 1,724 | 1,759 | +34 | +2% | 136,300 |
| 2017/07/10 | 1,710 | 1,747 | 1,705 | 1,725 | +22 | +1.3% | 99,900 |
| 2017/07/07 | 1,713 | 1,746 | 1,701 | 1,703 | -21 | -1.2% | 137,500 |
| 2017/07/06 | 1,718 | 1,739 | 1,707 | 1,724 | +3 | +0.2% | 186,300 |
| 2017/07/05 | 1,650 | 1,728 | 1,641 | 1,721 | +87 | +5.3% | 275,900 |
| 2017/07/04 | 1,646 | 1,658 | 1,620 | 1,634 | +5 | +0.3% | 207,100 |
| 2017/07/03 | 1,603 | 1,636 | 1,601 | 1,629 | +26 | +1.6% | 117,400 |
| 2017/06/30 | 1,605 | 1,609 | 1,590 | 1,603 | -37 | -2.3% | 157,200 |
| 2017/06/29 | 1,660 | 1,660 | 1,638 | 1,640 | -7 | -0.4% | 125,300 |
| 2017/06/28 | 1,672 | 1,698 | 1,641 | 1,647 | -31 | -1.8% | 119,400 |
| 2017/06/27 | 1,670 | 1,683 | 1,669 | 1,678 | +12 | +0.7% | 122,200 |
| 2017/06/26 | 1,689 | 1,689 | 1,654 | 1,666 | +13 | +0.8% | 133,200 |
| 2017/06/23 | 1,624 | 1,667 | 1,624 | 1,653 | +31 | +1.9% | 109,500 |
| 2017/06/22 | 1,642 | 1,642 | 1,617 | 1,622 | -18 | -1.1% | 81,100 |
| 2017/06/21 | 1,640 | 1,650 | 1,628 | 1,640 | -4 | -0.2% | 85,100 |
| 2017/06/20 | 1,638 | 1,658 | 1,626 | 1,644 | +26 | +1.6% | 78,800 |
| 2017/06/19 | 1,601 | 1,634 | 1,595 | 1,618 | +15 | +0.9% | 79,500 |
| 2017/06/16 | 1,610 | 1,625 | 1,602 | 1,603 | -15 | -0.9% | 89,600 |
| 2017/06/15 | 1,644 | 1,652 | 1,611 | 1,618 | -39 | -2.4% | 126,700 |
| 2017/06/14 | 1,685 | 1,704 | 1,657 | 1,657 | -16 | -1% | 76,800 |
| 2017/06/13 | 1,695 | 1,698 | 1,670 | 1,673 | -23 | -1.4% | 94,400 |
| 2017/06/12 | 1,705 | 1,710 | 1,669 | 1,696 | -16 | -0.9% | 100,300 |
| 2017/06/09 | 1,735 | 1,746 | 1,704 | 1,712 | -30 | -1.7% | 136,900 |
| 2017/06/08 | 1,774 | 1,774 | 1,721 | 1,742 | -32 | -1.8% | 191,200 |
| 2017/06/07 | 1,809 | 1,836 | 1,771 | 1,774 | -42 | -2.3% | 234,400 |
| 2017/06/06 | 1,695 | 1,847 | 1,688 | 1,816 | +134 | +8% | 656,700 |
| 2017/06/05 | 1,681 | 1,691 | 1,654 | 1,682 | -13 | -0.8% | 164,300 |
| 2017/06/02 | 1,696 | 1,710 | 1,683 | 1,695 | ±0 | ±0% | 188,300 |
| 2017/06/01 | 1,685 | 1,695 | 1,660 | 1,695 | +10 | +0.6% | 190,900 |
| 2017/05/31 | 1,656 | 1,693 | 1,651 | 1,685 | +38 | +2.3% | 293,100 |
| 2017/05/30 | 1,594 | 1,651 | 1,590 | 1,647 | +51 | +3.2% | 266,700 |
| 2017/05/29 | 1,582 | 1,629 | 1,582 | 1,596 | +30 | +1.9% | 207,500 |
| 2017/05/26 | 1,542 | 1,575 | 1,534 | 1,566 | +22 | +1.4% | 118,600 |
| 2017/05/25 | 1,528 | 1,552 | 1,518 | 1,544 | +16 | +1% | 117,300 |
| 2017/05/24 | 1,544 | 1,544 | 1,526 | 1,528 | -6 | -0.4% | 41,800 |
| 2017/05/23 | 1,547 | 1,555 | 1,531 | 1,534 | -13 | -0.8% | 52,000 |
| 2017/05/22 | 1,543 | 1,548 | 1,530 | 1,547 | +9 | +0.6% | 77,300 |
| 2017/05/19 | 1,528 | 1,539 | 1,516 | 1,538 | +10 | +0.7% | 51,500 |
| 2017/05/18 | 1,526 | 1,538 | 1,515 | 1,528 | -41 | -2.6% | 122,900 |
| 2017/05/17 | 1,576 | 1,576 | 1,550 | 1,569 | -11 | -0.7% | 100,100 |
| 2017/05/16 | 1,583 | 1,589 | 1,557 | 1,580 | +6 | +0.4% | 95,600 |
| 2017/05/15 | 1,573 | 1,587 | 1,560 | 1,574 | +1 | +0.1% | 105,800 |
| 2017/05/12 | 1,551 | 1,611 | 1,551 | 1,573 | -7 | -0.4% | 178,200 |
| 2017/05/11 | 1,563 | 1,585 | 1,558 | 1,580 | +1 | +0.1% | 96,700 |
| 2017/05/10 | 1,596 | 1,596 | 1,572 | 1,579 | -17 | -1.1% | 153,600 |
| 2017/05/09 | 1,588 | 1,603 | 1,576 | 1,596 | -2 | -0.1% | 110,700 |
| 2017/05/08 | 1,604 | 1,611 | 1,592 | 1,598 | +14 | +0.9% | 148,200 |
1951～
2000
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
