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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/26 | 5,340 | 5,410 | 5,320 | 5,350 | +50 | +0.9% | 62,200 |
| 2024/06/25 | 5,340 | 5,340 | 5,290 | 5,300 | -20 | -0.4% | 46,600 |
| 2024/06/24 | 5,330 | 5,340 | 5,270 | 5,320 | +40 | +0.8% | 74,400 |
| 2024/06/21 | 5,320 | 5,340 | 5,240 | 5,280 | +10 | +0.2% | 100,900 |
| 2024/06/20 | 5,230 | 5,270 | 5,180 | 5,270 | +40 | +0.8% | 39,600 |
| 2024/06/19 | 5,260 | 5,300 | 5,210 | 5,230 | -40 | -0.8% | 44,800 |
| 2024/06/18 | 5,360 | 5,380 | 5,240 | 5,270 | ±0 | ±0% | 77,400 |
| 2024/06/17 | 5,240 | 5,280 | 5,190 | 5,270 | -10 | -0.2% | 58,100 |
| 2024/06/14 | 5,200 | 5,340 | 5,200 | 5,280 | +80 | +1.5% | 76,000 |
| 2024/06/13 | 5,280 | 5,320 | 5,200 | 5,200 | -100 | -1.9% | 78,300 |
| 2024/06/12 | 5,250 | 5,310 | 5,240 | 5,300 | +40 | +0.8% | 57,200 |
| 2024/06/11 | 5,260 | 5,320 | 5,250 | 5,260 | ±0 | ±0% | 50,500 |
151～
200
件表示中 / 6927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 | 287,600円 | -2.7% | -25.2% | 4.35% | 8.38倍 | 0.94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 |
| 理想科 | 104,200円 | +7.9% | +6.4% | 4.80% | 15.91倍 | 1.04倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
| 芝浦機械 | 302,500円 | +5.8% | -9.6% | 4.63% | 6.11倍 | 0.63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 |
| ツガミ | 143,900円 | +15.6% | +34.1% | 3.75% | 8.54倍 | 1.16倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| 大和冷 | 135,800円 | +1.8% | +1.9% | 3.68% | 12.08倍 | 0.98倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
市場注目の銘柄
チャート関連のコラム
