パイロットコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 4,083 | 4,099 | 3,960 | 4,024 | -129 | -3.1% | 312,900 |
| 2024/08/07 | 4,098 | 4,239 | 4,053 | 4,153 | -15 | -0.4% | 119,200 |
| 2024/08/06 | 4,010 | 4,268 | 4,010 | 4,168 | +228 | +5.8% | 189,500 |
| 2024/08/05 | 4,123 | 4,164 | 3,880 | 3,940 | -253 | -6% | 150,800 |
| 2024/08/02 | 4,330 | 4,366 | 4,169 | 4,193 | -207 | -4.7% | 151,700 |
| 2024/08/01 | 4,468 | 4,468 | 4,384 | 4,400 | -128 | -2.8% | 127,000 |
| 2024/07/31 | 4,602 | 4,604 | 4,495 | 4,528 | -83 | -1.8% | 143,800 |
| 2024/07/30 | 4,598 | 4,639 | 4,561 | 4,611 | +13 | +0.3% | 360,000 |
| 2024/07/29 | 4,616 | 4,633 | 4,583 | 4,598 | +25 | +0.5% | 91,800 |
| 2024/07/26 | 4,589 | 4,622 | 4,556 | 4,573 | +5 | +0.1% | 73,700 |
| 2024/07/25 | 4,514 | 4,585 | 4,500 | 4,568 | +23 | +0.5% | 109,800 |
| 2024/07/24 | 4,565 | 4,596 | 4,529 | 4,545 | -1 | ±0% | 112,400 |
| 2024/07/23 | 4,508 | 4,580 | 4,508 | 4,546 | +38 | +0.8% | 104,700 |
| 2024/07/22 | 4,516 | 4,550 | 4,493 | 4,508 | -31 | -0.7% | 90,200 |
| 2024/07/19 | 4,477 | 4,574 | 4,477 | 4,539 | +62 | +1.4% | 76,300 |
| 2024/07/18 | 4,485 | 4,557 | 4,472 | 4,477 | -15 | -0.3% | 91,800 |
| 2024/07/17 | 4,460 | 4,538 | 4,460 | 4,492 | +40 | +0.9% | 99,600 |
| 2024/07/16 | 4,493 | 4,500 | 4,438 | 4,452 | -20 | -0.4% | 81,800 |
| 2024/07/12 | 4,446 | 4,510 | 4,433 | 4,472 | +16 | +0.4% | 109,300 |
| 2024/07/11 | 4,400 | 4,475 | 4,400 | 4,456 | +95 | +2.2% | 133,000 |
| 2024/07/10 | 4,315 | 4,367 | 4,304 | 4,361 | +17 | +0.4% | 106,000 |
| 2024/07/09 | 4,325 | 4,368 | 4,315 | 4,344 | -11 | -0.3% | 78,200 |
| 2024/07/08 | 4,328 | 4,388 | 4,324 | 4,355 | +27 | +0.6% | 88,100 |
| 2024/07/05 | 4,399 | 4,415 | 4,305 | 4,328 | -76 | -1.7% | 51,600 |
| 2024/07/04 | 4,315 | 4,418 | 4,301 | 4,404 | +91 | +2.1% | 85,200 |
| 2024/07/03 | 4,257 | 4,314 | 4,239 | 4,313 | +47 | +1.1% | 69,300 |
| 2024/07/02 | 4,250 | 4,290 | 4,237 | 4,266 | +6 | +0.1% | 75,700 |
| 2024/07/01 | 4,290 | 4,298 | 4,226 | 4,260 | -23 | -0.5% | 98,300 |
| 2024/06/28 | 4,268 | 4,292 | 4,244 | 4,283 | +15 | +0.4% | 74,600 |
| 2024/06/27 | 4,267 | 4,299 | 4,241 | 4,268 | -60 | -1.4% | 88,400 |
| 2024/06/26 | 4,258 | 4,328 | 4,255 | 4,328 | +75 | +1.8% | 96,300 |
| 2024/06/25 | 4,244 | 4,288 | 4,214 | 4,253 | +9 | +0.2% | 102,100 |
| 2024/06/24 | 4,314 | 4,324 | 4,193 | 4,244 | -76 | -1.8% | 98,300 |
| 2024/06/21 | 4,429 | 4,460 | 4,315 | 4,320 | -109 | -2.5% | 115,300 |
| 2024/06/20 | 4,336 | 4,445 | 4,330 | 4,429 | +69 | +1.6% | 78,800 |
| 2024/06/19 | 4,350 | 4,399 | 4,331 | 4,360 | -13 | -0.3% | 43,600 |
| 2024/06/18 | 4,370 | 4,431 | 4,362 | 4,373 | +43 | +1% | 58,800 |
| 2024/06/17 | 4,287 | 4,335 | 4,257 | 4,330 | +25 | +0.6% | 95,600 |
| 2024/06/14 | 4,311 | 4,353 | 4,287 | 4,305 | -21 | -0.5% | 111,500 |
| 2024/06/13 | 4,433 | 4,438 | 4,310 | 4,326 | -120 | -2.7% | 86,300 |
| 2024/06/12 | 4,396 | 4,484 | 4,396 | 4,446 | +88 | +2% | 107,900 |
| 2024/06/11 | 4,407 | 4,431 | 4,335 | 4,358 | -25 | -0.6% | 62,200 |
| 2024/06/10 | 4,353 | 4,394 | 4,342 | 4,383 | +30 | +0.7% | 43,500 |
| 2024/06/07 | 4,341 | 4,371 | 4,337 | 4,353 | -3 | -0.1% | 32,400 |
| 2024/06/06 | 4,379 | 4,390 | 4,341 | 4,356 | -23 | -0.5% | 37,300 |
| 2024/06/05 | 4,389 | 4,424 | 4,379 | 4,379 | -36 | -0.8% | 67,200 |
| 2024/06/04 | 4,400 | 4,437 | 4,391 | 4,415 | +3 | +0.1% | 61,200 |
| 2024/06/03 | 4,425 | 4,472 | 4,402 | 4,412 | +30 | +0.7% | 101,700 |
| 2024/05/31 | 4,322 | 4,383 | 4,320 | 4,382 | +52 | +1.2% | 85,800 |
| 2024/05/30 | 4,281 | 4,334 | 4,278 | 4,330 | +45 | +1.1% | 56,300 |
201～
250
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「パイロット」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 |
|---|---|---|---|---|---|---|---|---|
| パイロット | 402,500円 | +5.4% | -5.5% | 2.91% | 10.70倍 | 1.11倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
| ミズノ | 262,900円 | +8.2% | +7.7% | 1.90% | 12.23倍 | 1.29倍 |
|
スポーツ用品専業大手。オーナー系。野球、ゴルフをはじめ各種競技用を展開。海外事業拡大中 |
| リンテック | 282,100円 | +0.3% | -8.0% | 3.90% | 10.33倍 | 0.76倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
| タカラスタン | 231,800円 | +1.5% | +9.3% | 4.31% | 12.18倍 | 0.80倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
| フジシール | 250,800円 | +1.7% | +7.5% | 2.83% | 7.71倍 | 0.92倍 |
|
熱収縮性ラベル開発で先鞭。市場シェア５割強で専業トップ。ソフトパウチなど新製品も拡大 |
市場注目の銘柄
チャート関連のコラム
