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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,070 | 4,085 | 3,940 | 3,995 | -80 | -2% | 92,900 |
| 2024/09/05 | 4,100 | 4,170 | 4,055 | 4,075 | -80 | -1.9% | 71,600 |
| 2024/09/04 | 4,190 | 4,245 | 4,155 | 4,155 | -200 | -4.6% | 71,100 |
| 2024/09/03 | 4,355 | 4,430 | 4,330 | 4,355 | ±0 | ±0% | 65,100 |
| 2024/09/02 | 4,400 | 4,415 | 4,315 | 4,355 | +10 | +0.2% | 37,300 |
| 2024/08/30 | 4,360 | 4,455 | 4,335 | 4,345 | +20 | +0.5% | 40,400 |
| 2024/08/29 | 4,320 | 4,380 | 4,265 | 4,325 | -35 | -0.8% | 47,800 |
| 2024/08/28 | 4,330 | 4,360 | 4,275 | 4,360 | +30 | +0.7% | 68,700 |
| 2024/08/27 | 4,260 | 4,375 | 4,200 | 4,330 | +55 | +1.3% | 46,800 |
| 2024/08/26 | 4,295 | 4,315 | 4,240 | 4,275 | -90 | -2.1% | 84,300 |
| 2024/08/23 | 4,300 | 4,415 | 4,300 | 4,365 | ±0 | ±0% | 97,200 |
| 2024/08/22 | 4,500 | 4,555 | 4,360 | 4,365 | -110 | -2.5% | 60,000 |
| 2024/08/21 | 4,430 | 4,490 | 4,390 | 4,475 | -25 | -0.6% | 58,100 |
| 2024/08/20 | 4,570 | 4,570 | 4,485 | 4,500 | -15 | -0.3% | 58,400 |
| 2024/08/19 | 4,665 | 4,715 | 4,515 | 4,515 | -160 | -3.4% | 75,300 |
| 2024/08/16 | 4,500 | 4,700 | 4,500 | 4,675 | +300 | +6.9% | 69,500 |
| 2024/08/15 | 4,350 | 4,430 | 4,315 | 4,375 | -80 | -1.8% | 65,900 |
| 2024/08/14 | 4,460 | 4,485 | 4,380 | 4,455 | -5 | -0.1% | 71,900 |
| 2024/08/13 | 4,275 | 4,460 | 4,225 | 4,460 | +255 | +6.1% | 106,800 |
| 2024/08/09 | 4,325 | 4,365 | 4,110 | 4,205 | -50 | -1.2% | 86,700 |
| 2024/08/08 | 4,295 | 4,325 | 4,120 | 4,255 | -110 | -2.5% | 102,400 |
| 2024/08/07 | 4,215 | 4,515 | 4,130 | 4,365 | +10 | +0.2% | 150,400 |
| 2024/08/06 | 4,220 | 4,530 | 4,130 | 4,355 | +345 | +8.6% | 139,100 |
| 2024/08/05 | 4,105 | 4,270 | 3,905 | 4,010 | -550 | -12.1% | 200,900 |
| 2024/08/02 | 4,770 | 4,780 | 4,560 | 4,560 | -410 | -8.2% | 88,400 |
| 2024/08/01 | 5,120 | 5,120 | 4,910 | 4,970 | -150 | -2.9% | 88,400 |
| 2024/07/31 | 5,010 | 5,140 | 4,970 | 5,120 | +110 | +2.2% | 56,500 |
| 2024/07/30 | 5,000 | 5,030 | 4,910 | 5,010 | -40 | -0.8% | 46,000 |
| 2024/07/29 | 5,020 | 5,080 | 4,965 | 5,050 | +105 | +2.1% | 43,100 |
| 2024/07/26 | 4,950 | 4,975 | 4,865 | 4,945 | +10 | +0.2% | 61,800 |
| 2024/07/25 | 5,070 | 5,070 | 4,910 | 4,935 | -195 | -3.8% | 95,000 |
| 2024/07/24 | 5,090 | 5,160 | 5,080 | 5,130 | -30 | -0.6% | 46,700 |
| 2024/07/23 | 5,220 | 5,300 | 5,100 | 5,160 | ±0 | ±0% | 49,600 |
| 2024/07/22 | 5,370 | 5,380 | 5,160 | 5,160 | -220 | -4.1% | 73,200 |
| 2024/07/19 | 5,430 | 5,610 | 5,370 | 5,380 | -50 | -0.9% | 76,700 |
| 2024/07/18 | 5,500 | 5,570 | 5,430 | 5,430 | -170 | -3% | 139,300 |
| 2024/07/17 | 5,700 | 5,810 | 5,570 | 5,600 | -100 | -1.8% | 180,300 |
| 2024/07/16 | 5,580 | 5,700 | 5,550 | 5,700 | +150 | +2.7% | 87,300 |
| 2024/07/12 | 5,590 | 5,600 | 5,500 | 5,550 | -30 | -0.5% | 107,700 |
| 2024/07/11 | 5,500 | 5,590 | 5,460 | 5,580 | +110 | +2% | 88,000 |
| 2024/07/10 | 5,400 | 5,480 | 5,370 | 5,470 | +10 | +0.2% | 89,500 |
| 2024/07/09 | 5,440 | 5,510 | 5,420 | 5,460 | +20 | +0.4% | 83,500 |
| 2024/07/08 | 5,510 | 5,520 | 5,430 | 5,440 | -70 | -1.3% | 70,500 |
| 2024/07/05 | 5,520 | 5,560 | 5,430 | 5,510 | -80 | -1.4% | 63,200 |
| 2024/07/04 | 5,550 | 5,630 | 5,500 | 5,590 | +40 | +0.7% | 137,100 |
| 2024/07/03 | 5,400 | 5,560 | 5,400 | 5,550 | +250 | +4.7% | 132,200 |
| 2024/07/02 | 5,280 | 5,360 | 5,230 | 5,300 | +20 | +0.4% | 68,600 |
| 2024/07/01 | 5,400 | 5,410 | 5,280 | 5,280 | -90 | -1.7% | 55,600 |
| 2024/06/28 | 5,340 | 5,370 | 5,310 | 5,370 | +10 | +0.2% | 62,200 |
| 2024/06/27 | 5,330 | 5,370 | 5,290 | 5,360 | +10 | +0.2% | 55,000 |
51～
100
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
