日本ピラー工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 4,310 | 4,310 | 4,255 | 4,290 | -100 | -2.3% | 52,400 |
| 2023/12/06 | 4,275 | 4,410 | 4,275 | 4,390 | +105 | +2.5% | 78,500 |
| 2023/12/05 | 4,455 | 4,510 | 4,285 | 4,285 | -240 | -5.3% | 58,300 |
| 2023/12/04 | 4,540 | 4,570 | 4,505 | 4,525 | -5 | -0.1% | 52,800 |
| 2023/12/01 | 4,610 | 4,635 | 4,530 | 4,530 | -70 | -1.5% | 47,500 |
| 2023/11/30 | 4,505 | 4,615 | 4,485 | 4,600 | +90 | +2% | 86,100 |
| 2023/11/29 | 4,420 | 4,530 | 4,400 | 4,510 | +35 | +0.8% | 63,500 |
| 2023/11/28 | 4,510 | 4,550 | 4,465 | 4,475 | -90 | -2% | 65,800 |
| 2023/11/27 | 4,610 | 4,630 | 4,515 | 4,565 | -45 | -1% | 109,400 |
| 2023/11/24 | 4,540 | 4,645 | 4,525 | 4,610 | +115 | +2.6% | 109,800 |
| 2023/11/22 | 4,455 | 4,540 | 4,455 | 4,495 | +40 | +0.9% | 134,400 |
| 2023/11/21 | 4,405 | 4,480 | 4,400 | 4,455 | +60 | +1.4% | 70,000 |
| 2023/11/20 | 4,465 | 4,495 | 4,395 | 4,395 | -25 | -0.6% | 120,500 |
| 2023/11/17 | 4,350 | 4,475 | 4,335 | 4,420 | +60 | +1.4% | 120,700 |
| 2023/11/16 | 4,380 | 4,425 | 4,330 | 4,360 | -45 | -1% | 87,400 |
| 2023/11/15 | 4,290 | 4,425 | 4,235 | 4,405 | +95 | +2.2% | 207,100 |
| 2023/11/14 | 4,185 | 4,320 | 4,185 | 4,310 | +90 | +2.1% | 166,400 |
| 2023/11/13 | 4,330 | 4,335 | 4,185 | 4,220 | +25 | +0.6% | 140,600 |
| 2023/11/10 | 4,120 | 4,210 | 4,100 | 4,195 | +95 | +2.3% | 97,700 |
| 2023/11/09 | 4,060 | 4,110 | 4,050 | 4,100 | +45 | +1.1% | 39,900 |
| 2023/11/08 | 4,085 | 4,095 | 3,990 | 4,055 | -30 | -0.7% | 79,700 |
| 2023/11/07 | 4,080 | 4,180 | 4,035 | 4,085 | ±0 | ±0% | 126,300 |
| 2023/11/06 | 3,960 | 4,100 | 3,930 | 4,085 | +260 | +6.8% | 152,700 |
| 2023/11/02 | 3,830 | 3,845 | 3,760 | 3,825 | +85 | +2.3% | 69,700 |
| 2023/11/01 | 3,750 | 3,780 | 3,720 | 3,740 | +20 | +0.5% | 77,200 |
| 2023/10/31 | 3,690 | 3,725 | 3,610 | 3,720 | -10 | -0.3% | 93,500 |
| 2023/10/30 | 3,690 | 3,745 | 3,675 | 3,730 | -30 | -0.8% | 44,900 |
| 2023/10/27 | 3,705 | 3,770 | 3,685 | 3,760 | +105 | +2.9% | 49,300 |
| 2023/10/26 | 3,665 | 3,715 | 3,635 | 3,655 | -30 | -0.8% | 38,400 |
| 2023/10/25 | 3,790 | 3,790 | 3,675 | 3,685 | -40 | -1.1% | 54,400 |
| 2023/10/24 | 3,665 | 3,740 | 3,595 | 3,725 | +70 | +1.9% | 57,600 |
| 2023/10/23 | 3,775 | 3,785 | 3,655 | 3,655 | -140 | -3.7% | 71,100 |
| 2023/10/20 | 3,760 | 3,840 | 3,760 | 3,795 | -15 | -0.4% | 40,000 |
| 2023/10/19 | 3,800 | 3,840 | 3,770 | 3,810 | -60 | -1.6% | 50,000 |
| 2023/10/18 | 3,875 | 3,885 | 3,810 | 3,870 | +10 | +0.3% | 28,700 |
| 2023/10/17 | 3,835 | 3,915 | 3,830 | 3,860 | +55 | +1.4% | 36,700 |
| 2023/10/16 | 3,800 | 3,835 | 3,740 | 3,805 | -60 | -1.6% | 57,000 |
| 2023/10/13 | 3,955 | 3,965 | 3,860 | 3,865 | -95 | -2.4% | 40,100 |
| 2023/10/12 | 3,910 | 4,005 | 3,890 | 3,960 | +145 | +3.8% | 103,700 |
| 2023/10/11 | 3,860 | 3,875 | 3,805 | 3,815 | -40 | -1% | 36,500 |
| 2023/10/10 | 3,875 | 3,890 | 3,845 | 3,855 | +50 | +1.3% | 31,700 |
| 2023/10/06 | 3,845 | 3,875 | 3,790 | 3,805 | -30 | -0.8% | 55,500 |
| 2023/10/05 | 3,750 | 3,835 | 3,750 | 3,835 | +95 | +2.5% | 48,100 |
| 2023/10/04 | 3,675 | 3,785 | 3,670 | 3,740 | -35 | -0.9% | 70,700 |
| 2023/10/03 | 3,885 | 3,885 | 3,775 | 3,775 | -135 | -3.5% | 66,700 |
| 2023/10/02 | 3,920 | 3,990 | 3,910 | 3,910 | +5 | +0.1% | 48,500 |
| 2023/09/29 | 3,880 | 3,915 | 3,850 | 3,905 | +35 | +0.9% | 72,400 |
| 2023/09/28 | 3,900 | 3,915 | 3,850 | 3,870 | -65 | -1.7% | 57,700 |
| 2023/09/27 | 3,850 | 3,940 | 3,835 | 3,935 | +35 | +0.9% | 58,500 |
| 2023/09/26 | 4,000 | 4,000 | 3,900 | 3,900 | -85 | -2.1% | 55,900 |
101～
150
件表示中 / 6705件
類似銘柄と比較する
現在ご覧いただいている「日ピラー」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 |
|---|---|---|---|---|---|---|---|---|
| 日ピラー | 631,000円 | +17.0% | +0.5% | 2.36% | 14.71倍 | 2.31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 |
| タダノ | 127,700円 | +12.4% | +3.9% | 1.80% | 17.06倍 | 0.90倍 |
|
移動式の建設用クレーンで世界最大手級。海外では石油プラント向けに強み。高所作業車も大手 |
| 牧野フ | 648,000円 | -1.5% | -12.8% | 2.47% | 11.39倍 | 0.70倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| ユニバーサル | 167,900円 | +11.7% | -47.5% | 4.76% | 6.63倍 | 0.34倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| フクシマガリレ | 613,000円 | +3.1% | -16.0% | 1.71% | 12.54倍 | 1.33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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
