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 |
---|---|---|---|---|---|---|---|
2015/11/30 | 1,011 | 1,022 | 1,008 | 1,020 | +11 | +1.1% | 10,700 |
2015/11/27 | 1,025 | 1,028 | 989 | 1,009 | -14 | -1.4% | 27,900 |
2015/11/26 | 1,021 | 1,030 | 1,016 | 1,023 | +14 | +1.4% | 21,200 |
2015/11/25 | 1,043 | 1,043 | 1,005 | 1,009 | -31 | -3% | 37,500 |
2015/11/24 | 1,028 | 1,044 | 1,028 | 1,040 | +2 | +0.2% | 16,400 |
2015/11/20 | 1,038 | 1,038 | 1,021 | 1,038 | +4 | +0.4% | 9,200 |
2015/11/19 | 1,031 | 1,050 | 1,021 | 1,034 | +1 | +0.1% | 16,400 |
2015/11/18 | 1,041 | 1,047 | 1,030 | 1,033 | +4 | +0.4% | 9,400 |
2015/11/17 | 1,048 | 1,053 | 1,022 | 1,029 | +1 | +0.1% | 20,400 |
2015/11/16 | 1,025 | 1,032 | 1,017 | 1,028 | +2 | +0.2% | 13,800 |
2015/11/13 | 1,031 | 1,042 | 1,016 | 1,026 | -20 | -1.9% | 14,200 |
2015/11/12 | 1,050 | 1,053 | 1,036 | 1,046 | +14 | +1.4% | 28,800 |
2015/11/11 | 1,013 | 1,034 | 1,013 | 1,032 | +19 | +1.9% | 20,500 |
2015/11/10 | 1,011 | 1,018 | 1,009 | 1,013 | +1 | +0.1% | 31,000 |
2015/11/09 | 1,008 | 1,014 | 980 | 1,012 | +12 | +1.2% | 53,600 |
2015/11/06 | 1,006 | 1,008 | 988 | 1,000 | -4 | -0.4% | 26,300 |
2015/11/05 | 1,014 | 1,014 | 1,001 | 1,004 | +2 | +0.2% | 43,900 |
2015/11/04 | 1,003 | 1,018 | 997 | 1,002 | +1 | +0.1% | 20,900 |
2015/11/02 | 1,008 | 1,017 | 998 | 1,001 | -17 | -1.7% | 15,800 |
2015/10/30 | 1,006 | 1,028 | 1,004 | 1,018 | +3 | +0.3% | 31,500 |
2015/10/29 | 1,023 | 1,023 | 996 | 1,015 | +5 | +0.5% | 78,500 |
2015/10/28 | 1,004 | 1,015 | 1,000 | 1,010 | +4 | +0.4% | 22,700 |
2015/10/27 | 1,020 | 1,020 | 1,001 | 1,006 | -19 | -1.9% | 26,000 |
2015/10/26 | 1,030 | 1,030 | 1,020 | 1,025 | +3 | +0.3% | 14,100 |
2015/10/23 | 1,032 | 1,032 | 1,015 | 1,022 | +14 | +1.4% | 18,000 |
2015/10/22 | 1,009 | 1,018 | 998 | 1,008 | +2 | +0.2% | 9,900 |
2015/10/21 | 987 | 1,008 | 987 | 1,006 | +19 | +1.9% | 18,100 |
2015/10/20 | 997 | 997 | 978 | 987 | ±0 | ±0% | 18,700 |
2015/10/19 | 995 | 998 | 985 | 987 | -5 | -0.5% | 18,100 |
2015/10/16 | 1,012 | 1,012 | 985 | 992 | -8 | -0.8% | 22,600 |
2015/10/15 | 976 | 1,010 | 976 | 1,000 | +24 | +2.5% | 33,300 |
2015/10/14 | 1,021 | 1,024 | 971 | 976 | -53 | -5.2% | 47,300 |
2015/10/13 | 1,061 | 1,062 | 1,023 | 1,029 | -32 | -3% | 31,000 |
2015/10/09 | 1,054 | 1,062 | 1,044 | 1,061 | +20 | +1.9% | 23,900 |
2015/10/08 | 1,043 | 1,048 | 1,031 | 1,041 | -2 | -0.2% | 21,200 |
2015/10/07 | 1,042 | 1,050 | 1,014 | 1,043 | +8 | +0.8% | 23,500 |
2015/10/06 | 1,049 | 1,060 | 1,013 | 1,035 | +1 | +0.1% | 27,400 |
2015/10/05 | 1,036 | 1,037 | 1,025 | 1,034 | +12 | +1.2% | 26,100 |
2015/10/02 | 1,035 | 1,035 | 1,004 | 1,022 | -18 | -1.7% | 16,600 |
2015/10/01 | 1,025 | 1,060 | 1,017 | 1,040 | +32 | +3.2% | 25,800 |
2015/09/30 | 998 | 1,017 | 979 | 1,008 | +29 | +3% | 29,500 |
2015/09/29 | 1,032 | 1,032 | 955 | 979 | -69 | -6.6% | 50,100 |
2015/09/28 | 1,041 | 1,068 | 997 | 1,048 | +8 | +0.8% | 36,100 |
2015/09/25 | 1,035 | 1,051 | 1,025 | 1,040 | +1 | +0.1% | 35,000 |
2015/09/24 | 1,049 | 1,052 | 1,036 | 1,039 | -31 | -2.9% | 25,900 |
2015/09/18 | 1,100 | 1,100 | 1,067 | 1,070 | -34 | -3.1% | 17,300 |
2015/09/17 | 1,100 | 1,105 | 1,085 | 1,104 | +14 | +1.3% | 26,100 |
2015/09/16 | 1,079 | 1,091 | 1,067 | 1,090 | +25 | +2.3% | 17,900 |
2015/09/15 | 1,082 | 1,102 | 1,064 | 1,065 | -9 | -0.8% | 59,400 |
2015/09/14 | 1,100 | 1,115 | 1,068 | 1,074 | -20 | -1.8% | 65,400 |
2351~
2400
件表示中 / 6994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 | 379,500円 | -0.8% | -10.2% | 2.77% | 12.21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 | 216,400円 | +1.3% | -18.7% | 4.16% | 7.07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 |
イーグル | 191,600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 | 336,000円 | +10.0% | -5.6% | 2.68% | 10.10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 | 186,000円 | -3.2% | -17.8% | 3.44% | 10.21倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム