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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,640 | 4,680 | 4,510 | 4,510 | -180 | -3.8% | 48,700 |
| 2024/11/20 | 4,600 | 4,700 | 4,565 | 4,690 | +45 | +1% | 50,400 |
| 2024/11/19 | 4,680 | 4,735 | 4,620 | 4,645 | +100 | +2.2% | 96,100 |
| 2024/11/18 | 4,515 | 4,585 | 4,515 | 4,545 | -15 | -0.3% | 60,400 |
| 2024/11/15 | 4,470 | 4,600 | 4,465 | 4,560 | +135 | +3.1% | 51,400 |
| 2024/11/14 | 4,360 | 4,530 | 4,335 | 4,425 | +65 | +1.5% | 78,800 |
| 2024/11/13 | 4,595 | 4,595 | 4,335 | 4,360 | -285 | -6.1% | 133,600 |
| 2024/11/12 | 4,840 | 4,875 | 4,570 | 4,645 | -165 | -3.4% | 194,000 |
| 2024/11/11 | 4,410 | 4,810 | 4,240 | 4,810 | +365 | +8.2% | 216,600 |
| 2024/11/08 | 4,570 | 4,575 | 4,425 | 4,445 | +35 | +0.8% | 63,000 |
| 2024/11/07 | 4,420 | 4,490 | 4,370 | 4,410 | +10 | +0.2% | 52,700 |
| 2024/11/06 | 4,375 | 4,460 | 4,375 | 4,400 | +25 | +0.6% | 57,000 |
| 2024/11/05 | 4,365 | 4,385 | 4,315 | 4,375 | +155 | +3.7% | 57,500 |
| 2024/11/01 | 4,300 | 4,310 | 4,215 | 4,220 | -100 | -2.3% | 70,300 |
| 2024/10/31 | 4,270 | 4,325 | 4,250 | 4,320 | +10 | +0.2% | 53,800 |
| 2024/10/30 | 4,260 | 4,325 | 4,255 | 4,310 | +105 | +2.5% | 91,400 |
| 2024/10/29 | 4,255 | 4,260 | 4,150 | 4,205 | -55 | -1.3% | 106,600 |
| 2024/10/28 | 4,115 | 4,285 | 4,075 | 4,260 | +105 | +2.5% | 51,100 |
| 2024/10/25 | 4,265 | 4,265 | 4,145 | 4,155 | -110 | -2.6% | 47,500 |
| 2024/10/24 | 4,255 | 4,310 | 4,210 | 4,265 | -25 | -0.6% | 39,800 |
| 2024/10/23 | 4,350 | 4,375 | 4,290 | 4,290 | -80 | -1.8% | 51,500 |
| 2024/10/22 | 4,455 | 4,505 | 4,360 | 4,370 | -110 | -2.5% | 47,400 |
| 2024/10/21 | 4,405 | 4,490 | 4,380 | 4,480 | +85 | +1.9% | 47,700 |
| 2024/10/18 | 4,430 | 4,435 | 4,380 | 4,395 | -15 | -0.3% | 62,200 |
| 2024/10/17 | 4,450 | 4,450 | 4,380 | 4,410 | -25 | -0.6% | 53,200 |
| 2024/10/16 | 4,440 | 4,460 | 4,385 | 4,435 | -135 | -3% | 64,000 |
| 2024/10/15 | 4,600 | 4,620 | 4,555 | 4,570 | +20 | +0.4% | 54,200 |
| 2024/10/11 | 4,565 | 4,610 | 4,525 | 4,550 | -10 | -0.2% | 50,000 |
| 2024/10/10 | 4,580 | 4,660 | 4,545 | 4,560 | -20 | -0.4% | 51,300 |
| 2024/10/09 | 4,585 | 4,670 | 4,520 | 4,580 | +40 | +0.9% | 61,000 |
| 2024/10/08 | 4,560 | 4,630 | 4,510 | 4,540 | -85 | -1.8% | 62,400 |
| 2024/10/07 | 4,610 | 4,670 | 4,605 | 4,625 | +85 | +1.9% | 87,800 |
| 2024/10/04 | 4,405 | 4,555 | 4,405 | 4,540 | +135 | +3.1% | 67,300 |
| 2024/10/03 | 4,480 | 4,510 | 4,405 | 4,405 | +115 | +2.7% | 97,900 |
| 2024/10/02 | 4,275 | 4,360 | 4,225 | 4,290 | -10 | -0.2% | 86,600 |
| 2024/10/01 | 4,250 | 4,345 | 4,220 | 4,300 | +150 | +3.6% | 111,600 |
| 2024/09/30 | 4,235 | 4,260 | 4,135 | 4,150 | -260 | -5.9% | 51,200 |
| 2024/09/27 | 4,385 | 4,465 | 4,340 | 4,410 | +60 | +1.4% | 82,100 |
| 2024/09/26 | 4,270 | 4,365 | 4,235 | 4,350 | +190 | +4.6% | 99,900 |
| 2024/09/25 | 4,210 | 4,275 | 4,150 | 4,160 | -10 | -0.2% | 64,400 |
| 2024/09/24 | 4,190 | 4,240 | 4,155 | 4,170 | +5 | +0.1% | 50,500 |
| 2024/09/20 | 4,115 | 4,225 | 4,095 | 4,165 | +120 | +3% | 72,300 |
| 2024/09/19 | 4,020 | 4,075 | 4,010 | 4,045 | +75 | +1.9% | 55,200 |
| 2024/09/18 | 3,965 | 3,975 | 3,900 | 3,970 | +50 | +1.3% | 44,100 |
| 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 |
1～
50
件表示中 / 6839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 | 451,000円 | +5.8% | -13.9% | 2.77% | 11.69倍 | 1.48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 |
| フクシマガリレ | 518,000円 | +3.1% | -16.0% | 2.03% | 10.61倍 | 1.08倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
| ユニオンツール | 574,000円 | +18.8% | +59.6% | 1.57% | 22.04倍 | 1.38倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| 渋谷工 | 394,000円 | +10.0% | -5.6% | 2.28% | 11.85倍 | 1.08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 |
| やまびこ | 251,000円 | +7.0% | +31.5% | 3.19% | 7.36倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
