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 |
|---|---|---|---|---|---|---|---|
| 2017/05/02 | 1,581 | 1,597 | 1,563 | 1,584 | -10 | -0.6% | 126,200 |
| 2017/05/01 | 1,563 | 1,595 | 1,546 | 1,594 | +31 | +2% | 189,600 |
| 2017/04/28 | 1,550 | 1,574 | 1,487 | 1,563 | +106 | +7.3% | 221,300 |
| 2017/04/27 | 1,446 | 1,461 | 1,438 | 1,457 | -5 | -0.3% | 61,900 |
| 2017/04/26 | 1,429 | 1,474 | 1,421 | 1,462 | +57 | +4.1% | 116,600 |
| 2017/04/25 | 1,400 | 1,408 | 1,391 | 1,405 | +17 | +1.2% | 32,200 |
| 2017/04/24 | 1,408 | 1,409 | 1,387 | 1,388 | +6 | +0.4% | 37,000 |
| 2017/04/21 | 1,361 | 1,384 | 1,353 | 1,382 | +21 | +1.5% | 64,800 |
| 2017/04/20 | 1,362 | 1,372 | 1,356 | 1,361 | +4 | +0.3% | 46,700 |
| 2017/04/19 | 1,348 | 1,367 | 1,332 | 1,357 | +4 | +0.3% | 82,600 |
| 2017/04/18 | 1,368 | 1,371 | 1,349 | 1,353 | +2 | +0.1% | 26,100 |
| 2017/04/17 | 1,328 | 1,359 | 1,328 | 1,351 | +8 | +0.6% | 34,000 |
| 2017/04/14 | 1,341 | 1,364 | 1,340 | 1,343 | -15 | -1.1% | 44,400 |
| 2017/04/13 | 1,356 | 1,364 | 1,340 | 1,358 | -27 | -1.9% | 84,000 |
| 2017/04/12 | 1,405 | 1,407 | 1,378 | 1,385 | -33 | -2.3% | 65,500 |
| 2017/04/11 | 1,433 | 1,436 | 1,413 | 1,418 | -20 | -1.4% | 56,800 |
| 2017/04/10 | 1,420 | 1,446 | 1,419 | 1,438 | +25 | +1.8% | 40,900 |
| 2017/04/07 | 1,409 | 1,440 | 1,404 | 1,413 | -2 | -0.1% | 82,600 |
| 2017/04/06 | 1,455 | 1,458 | 1,409 | 1,415 | -50 | -3.4% | 99,200 |
| 2017/04/05 | 1,458 | 1,481 | 1,458 | 1,465 | +4 | +0.3% | 63,600 |
| 2017/04/04 | 1,486 | 1,489 | 1,457 | 1,461 | -25 | -1.7% | 90,400 |
| 2017/04/03 | 1,495 | 1,496 | 1,481 | 1,486 | -15 | -1% | 52,700 |
| 2017/03/31 | 1,537 | 1,537 | 1,501 | 1,501 | -24 | -1.6% | 61,100 |
| 2017/03/30 | 1,549 | 1,553 | 1,524 | 1,525 | -16 | -1% | 59,200 |
| 2017/03/29 | 1,560 | 1,560 | 1,530 | 1,541 | -27 | -1.7% | 77,300 |
| 2017/03/28 | 1,540 | 1,568 | 1,534 | 1,568 | +40 | +2.6% | 159,500 |
| 2017/03/27 | 1,543 | 1,547 | 1,520 | 1,528 | -17 | -1.1% | 94,600 |
| 2017/03/24 | 1,498 | 1,549 | 1,496 | 1,545 | +59 | +4% | 105,800 |
| 2017/03/23 | 1,498 | 1,513 | 1,476 | 1,486 | -14 | -0.9% | 86,900 |
| 2017/03/22 | 1,502 | 1,513 | 1,493 | 1,500 | -24 | -1.6% | 86,100 |
| 2017/03/21 | 1,534 | 1,540 | 1,524 | 1,524 | -10 | -0.7% | 55,300 |
| 2017/03/17 | 1,518 | 1,539 | 1,514 | 1,534 | +6 | +0.4% | 44,600 |
| 2017/03/16 | 1,500 | 1,533 | 1,490 | 1,528 | +21 | +1.4% | 99,700 |
| 2017/03/15 | 1,525 | 1,526 | 1,500 | 1,507 | -27 | -1.8% | 119,900 |
| 2017/03/14 | 1,531 | 1,545 | 1,520 | 1,534 | -6 | -0.4% | 66,200 |
| 2017/03/13 | 1,549 | 1,552 | 1,529 | 1,540 | -11 | -0.7% | 77,500 |
| 2017/03/10 | 1,532 | 1,555 | 1,531 | 1,551 | +5 | +0.3% | 117,900 |
| 2017/03/09 | 1,546 | 1,551 | 1,527 | 1,546 | -3 | -0.2% | 91,300 |
| 2017/03/08 | 1,556 | 1,556 | 1,538 | 1,549 | -4 | -0.3% | 62,600 |
| 2017/03/07 | 1,568 | 1,568 | 1,545 | 1,553 | +8 | +0.5% | 81,600 |
| 2017/03/06 | 1,545 | 1,562 | 1,541 | 1,545 | -9 | -0.6% | 64,600 |
| 2017/03/03 | 1,564 | 1,567 | 1,542 | 1,554 | -11 | -0.7% | 79,500 |
| 2017/03/02 | 1,580 | 1,607 | 1,555 | 1,565 | +9 | +0.6% | 182,300 |
| 2017/03/01 | 1,512 | 1,563 | 1,483 | 1,556 | +49 | +3.3% | 164,500 |
| 2017/02/28 | 1,505 | 1,518 | 1,501 | 1,507 | -6 | -0.4% | 99,300 |
| 2017/02/27 | 1,534 | 1,535 | 1,501 | 1,513 | -37 | -2.4% | 133,800 |
| 2017/02/24 | 1,555 | 1,561 | 1,538 | 1,550 | -9 | -0.6% | 95,800 |
| 2017/02/23 | 1,530 | 1,563 | 1,530 | 1,559 | +29 | +1.9% | 70,100 |
| 2017/02/22 | 1,551 | 1,559 | 1,528 | 1,530 | -30 | -1.9% | 135,400 |
| 2017/02/21 | 1,568 | 1,568 | 1,555 | 1,560 | -9 | -0.6% | 55,600 |
2001～
2050
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 | 379,000円 | -0.8% | -10.2% | 2.77% | 12.19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 |
| イーグル | 191,500円 | +1.1% | +8.9% | 5.22% | 10.19倍 | 0.76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 | 338,000円 | +10.0% | -5.6% | 2.66% | 10.16倍 | 0.89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 | 184,800円 | -3.2% | -17.8% | 3.46% | 10.14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 | 341,000円 | -16.8% | -64.5% | 4.11% | 24.42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
