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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 4,050 | 4,070 | 3,990 | 3,995 | -75 | -1.8% | 40,300 |
| 2025/08/20 | 4,085 | 4,095 | 4,050 | 4,070 | -15 | -0.4% | 52,600 |
| 2025/08/19 | 4,040 | 4,115 | 4,025 | 4,085 | +55 | +1.4% | 63,800 |
| 2025/08/18 | 4,015 | 4,050 | 4,015 | 4,030 | +5 | +0.1% | 40,700 |
| 2025/08/15 | 4,040 | 4,065 | 3,995 | 4,025 | -15 | -0.4% | 43,200 |
| 2025/08/14 | 4,015 | 4,100 | 4,005 | 4,040 | -15 | -0.4% | 45,700 |
| 2025/08/13 | 4,050 | 4,100 | 4,040 | 4,055 | +10 | +0.2% | 57,800 |
| 2025/08/12 | 4,010 | 4,050 | 3,980 | 4,045 | +35 | +0.9% | 82,400 |
| 2025/08/08 | 3,975 | 4,040 | 3,950 | 4,010 | +90 | +2.3% | 77,900 |
| 2025/08/07 | 4,080 | 4,130 | 3,895 | 3,920 | +50 | +1.3% | 145,300 |
| 2025/08/06 | 3,830 | 3,870 | 3,825 | 3,870 | +45 | +1.2% | 61,600 |
| 2025/08/05 | 3,805 | 3,880 | 3,800 | 3,825 | +40 | +1.1% | 62,800 |
| 2025/08/04 | 3,740 | 3,800 | 3,735 | 3,785 | -85 | -2.2% | 43,700 |
| 2025/08/01 | 3,855 | 3,910 | 3,825 | 3,870 | -40 | -1% | 101,000 |
| 2025/07/31 | 3,875 | 3,935 | 3,875 | 3,910 | +20 | +0.5% | 73,600 |
| 2025/07/30 | 3,860 | 3,895 | 3,845 | 3,890 | +30 | +0.8% | 46,700 |
| 2025/07/29 | 3,850 | 3,880 | 3,830 | 3,860 | -40 | -1% | 41,200 |
| 2025/07/28 | 3,925 | 3,945 | 3,885 | 3,900 | -25 | -0.6% | 55,100 |
| 2025/07/25 | 3,970 | 3,970 | 3,910 | 3,925 | -65 | -1.6% | 65,700 |
| 2025/07/24 | 3,970 | 4,025 | 3,960 | 3,990 | +40 | +1% | 102,000 |
| 2025/07/23 | 3,890 | 3,950 | 3,860 | 3,950 | +125 | +3.3% | 95,700 |
| 2025/07/22 | 3,825 | 3,885 | 3,820 | 3,825 | -40 | -1% | 66,000 |
| 2025/07/18 | 3,855 | 3,920 | 3,835 | 3,865 | +80 | +2.1% | 103,800 |
| 2025/07/17 | 3,775 | 3,820 | 3,775 | 3,785 | +10 | +0.3% | 47,200 |
| 2025/07/16 | 3,760 | 3,825 | 3,760 | 3,775 | +15 | +0.4% | 49,800 |
| 2025/07/15 | 3,790 | 3,800 | 3,735 | 3,760 | -25 | -0.7% | 58,900 |
| 2025/07/14 | 3,770 | 3,800 | 3,765 | 3,785 | -10 | -0.3% | 64,300 |
| 2025/07/11 | 3,775 | 3,825 | 3,775 | 3,795 | +50 | +1.3% | 58,200 |
| 2025/07/10 | 3,795 | 3,795 | 3,745 | 3,745 | -50 | -1.3% | 81,600 |
| 2025/07/09 | 3,840 | 3,870 | 3,795 | 3,795 | -25 | -0.7% | 66,900 |
| 2025/07/08 | 3,745 | 3,840 | 3,745 | 3,820 | +60 | +1.6% | 52,000 |
| 2025/07/07 | 3,815 | 3,815 | 3,760 | 3,760 | -60 | -1.6% | 38,900 |
| 2025/07/04 | 3,865 | 3,875 | 3,790 | 3,820 | -45 | -1.2% | 44,800 |
| 2025/07/03 | 3,880 | 3,945 | 3,865 | 3,865 | +10 | +0.3% | 66,000 |
| 2025/07/02 | 3,830 | 3,880 | 3,825 | 3,855 | -5 | -0.1% | 54,700 |
| 2025/07/01 | 3,870 | 3,875 | 3,830 | 3,860 | -20 | -0.5% | 45,200 |
| 2025/06/30 | 3,915 | 3,915 | 3,880 | 3,880 | -15 | -0.4% | 66,200 |
| 2025/06/27 | 3,900 | 3,915 | 3,870 | 3,895 | +50 | +1.3% | 76,700 |
| 2025/06/26 | 3,745 | 3,875 | 3,745 | 3,845 | +115 | +3.1% | 79,600 |
| 2025/06/25 | 3,725 | 3,755 | 3,660 | 3,730 | +50 | +1.4% | 71,100 |
| 2025/06/24 | 3,715 | 3,745 | 3,665 | 3,680 | +20 | +0.5% | 91,400 |
| 2025/06/23 | 3,625 | 3,660 | 3,585 | 3,660 | +5 | +0.1% | 83,400 |
| 2025/06/20 | 3,645 | 3,690 | 3,640 | 3,655 | ±0 | ±0% | 191,900 |
| 2025/06/19 | 3,680 | 3,690 | 3,640 | 3,655 | -35 | -0.9% | 33,600 |
| 2025/06/18 | 3,655 | 3,695 | 3,655 | 3,690 | +20 | +0.5% | 33,900 |
| 2025/06/17 | 3,620 | 3,685 | 3,610 | 3,670 | +15 | +0.4% | 43,300 |
| 2025/06/16 | 3,600 | 3,680 | 3,600 | 3,655 | +70 | +2% | 45,100 |
| 2025/06/13 | 3,660 | 3,690 | 3,575 | 3,585 | -110 | -3% | 70,200 |
| 2025/06/12 | 3,720 | 3,765 | 3,680 | 3,695 | -55 | -1.5% | 64,100 |
| 2025/06/11 | 3,690 | 3,770 | 3,675 | 3,750 | +80 | +2.2% | 69,400 |
1～
50
件表示中 / 7021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 | 399,500円 | -0.8% | -10.2% | 2.63% | 12.82倍 | 1.25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 |
| 鶴見製 | 397,500円 | +4.3% | +2.9% | 1.41% | 12.56倍 | 1.01倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| シンコウ工 | 129,700円 | +1.8% | +0.8% | 3.86% | 12.04倍 | 1.46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 |
| アイチコーポ | 131,100円 | +2.9% | +0.9% | 4.58% | 13.02倍 | 1.01倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| 芝浦機械 | 392,500円 | -16.8% | -64.5% | 3.57% | 28.13倍 | 0.79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
