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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 3,690 | 3,740 | 3,675 | 3,685 | -5 | -0.1% | 64,900 |
| 2025/05/20 | 3,760 | 3,780 | 3,670 | 3,690 | -30 | -0.8% | 63,400 |
| 2025/05/19 | 3,750 | 3,850 | 3,695 | 3,720 | -15 | -0.4% | 88,900 |
| 2025/05/16 | 3,890 | 3,915 | 3,720 | 3,735 | -155 | -4% | 96,900 |
| 2025/05/15 | 3,820 | 4,015 | 3,700 | 3,890 | ±0 | ±0% | 197,200 |
| 2025/05/14 | 3,905 | 3,905 | 3,830 | 3,890 | -5 | -0.1% | 49,300 |
| 2025/05/13 | 3,925 | 3,945 | 3,830 | 3,895 | +70 | +1.8% | 120,800 |
| 2025/05/12 | 3,760 | 3,840 | 3,745 | 3,825 | +100 | +2.7% | 59,600 |
| 2025/05/09 | 3,715 | 3,740 | 3,700 | 3,725 | +35 | +0.9% | 63,700 |
| 2025/05/08 | 3,645 | 3,700 | 3,645 | 3,690 | +35 | +1% | 43,900 |
| 2025/05/07 | 3,660 | 3,705 | 3,655 | 3,655 | +30 | +0.8% | 54,100 |
| 2025/05/02 | 3,630 | 3,665 | 3,605 | 3,625 | -15 | -0.4% | 44,200 |
| 2025/05/01 | 3,620 | 3,675 | 3,605 | 3,640 | +10 | +0.3% | 66,200 |
| 2025/04/30 | 3,600 | 3,655 | 3,580 | 3,630 | +35 | +1% | 98,300 |
| 2025/04/28 | 3,600 | 3,635 | 3,580 | 3,595 | +45 | +1.3% | 63,800 |
| 2025/04/25 | 3,490 | 3,575 | 3,470 | 3,550 | +130 | +3.8% | 69,400 |
| 2025/04/24 | 3,420 | 3,440 | 3,400 | 3,420 | +45 | +1.3% | 35,500 |
| 2025/04/23 | 3,390 | 3,405 | 3,340 | 3,375 | +85 | +2.6% | 55,700 |
| 2025/04/22 | 3,315 | 3,340 | 3,275 | 3,290 | -30 | -0.9% | 38,200 |
| 2025/04/21 | 3,295 | 3,325 | 3,290 | 3,320 | +15 | +0.5% | 31,900 |
| 2025/04/18 | 3,295 | 3,325 | 3,285 | 3,305 | +20 | +0.6% | 34,600 |
| 2025/04/17 | 3,225 | 3,305 | 3,225 | 3,285 | +60 | +1.9% | 47,900 |
| 2025/04/16 | 3,300 | 3,350 | 3,205 | 3,225 | -90 | -2.7% | 136,400 |
| 2025/04/15 | 3,285 | 3,330 | 3,255 | 3,315 | +170 | +5.4% | 203,000 |
| 2025/04/14 | 3,050 | 3,170 | 3,030 | 3,145 | +147 | +4.9% | 117,100 |
| 2025/04/11 | 2,965 | 3,005 | 2,890 | 2,998 | -97 | -3.1% | 91,100 |
| 2025/04/10 | 3,120 | 3,130 | 3,090 | 3,095 | +223 | +7.8% | 93,000 |
| 2025/04/09 | 2,965 | 2,998 | 2,811 | 2,872 | -178 | -5.8% | 113,500 |
| 2025/04/08 | 2,927 | 3,075 | 2,927 | 3,050 | +174 | +6.1% | 81,400 |
| 2025/04/07 | 2,895 | 2,946 | 2,810 | 2,876 | -259 | -8.3% | 183,600 |
| 2025/04/04 | 3,215 | 3,245 | 3,050 | 3,135 | -135 | -4.1% | 139,900 |
| 2025/04/03 | 3,235 | 3,295 | 3,185 | 3,270 | -100 | -3% | 122,400 |
| 2025/04/02 | 3,365 | 3,420 | 3,330 | 3,370 | +30 | +0.9% | 104,400 |
| 2025/04/01 | 3,395 | 3,405 | 3,325 | 3,340 | +15 | +0.5% | 67,000 |
| 2025/03/31 | 3,405 | 3,410 | 3,315 | 3,325 | -170 | -4.9% | 136,800 |
| 2025/03/28 | 3,565 | 3,580 | 3,480 | 3,495 | -155 | -4.2% | 126,600 |
| 2025/03/27 | 3,580 | 3,650 | 3,570 | 3,650 | ±0 | ±0% | 232,700 |
| 2025/03/26 | 3,605 | 3,650 | 3,585 | 3,650 | +45 | +1.2% | 112,800 |
| 2025/03/25 | 3,605 | 3,610 | 3,565 | 3,605 | +35 | +1% | 80,600 |
| 2025/03/24 | 3,605 | 3,635 | 3,570 | 3,570 | -55 | -1.5% | 105,000 |
| 2025/03/21 | 3,585 | 3,650 | 3,565 | 3,625 | +20 | +0.6% | 87,700 |
| 2025/03/19 | 3,605 | 3,650 | 3,605 | 3,605 | -10 | -0.3% | 65,600 |
| 2025/03/18 | 3,640 | 3,640 | 3,585 | 3,615 | ±0 | ±0% | 66,400 |
| 2025/03/17 | 3,635 | 3,635 | 3,600 | 3,615 | +30 | +0.8% | 58,700 |
| 2025/03/14 | 3,485 | 3,605 | 3,485 | 3,585 | +50 | +1.4% | 57,000 |
| 2025/03/13 | 3,615 | 3,635 | 3,520 | 3,535 | -45 | -1.3% | 69,800 |
| 2025/03/12 | 3,550 | 3,595 | 3,540 | 3,580 | +15 | +0.4% | 66,800 |
| 2025/03/11 | 3,525 | 3,565 | 3,480 | 3,565 | -55 | -1.5% | 73,500 |
| 2025/03/10 | 3,575 | 3,650 | 3,575 | 3,620 | +35 | +1% | 40,300 |
| 2025/03/07 | 3,565 | 3,595 | 3,530 | 3,585 | -35 | -1% | 83,800 |
1～
50
件表示中 / 6957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 | 367,500円 | -0.8% | -10.2% | 2.86% | 11.91倍 | 1.16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 |
| キッツ | 111,900円 | +4.6% | +2.1% | 4.11% | 8.69倍 | 0.90倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| シンコウ工 | 118,300円 | +1.8% | +0.8% | 4.23% | 11.19倍 | 1.36倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| イーグル | 184,200円 | +1.1% | +8.9% | 5.43% | 9.80倍 | 0.74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 |
| やまびこ | 207,200円 | +1.3% | -18.7% | 4.34% | 6.76倍 | 0.79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
