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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 4,545 | 4,570 | 4,515 | 4,555 | +60 | +1.3% | 55,400 |
| 2023/07/21 | 4,460 | 4,520 | 4,410 | 4,495 | +30 | +0.7% | 108,500 |
| 2023/07/20 | 4,530 | 4,545 | 4,465 | 4,465 | -60 | -1.3% | 34,200 |
| 2023/07/19 | 4,515 | 4,560 | 4,475 | 4,525 | +60 | +1.3% | 50,400 |
| 2023/07/18 | 4,415 | 4,480 | 4,410 | 4,465 | +100 | +2.3% | 71,200 |
| 2023/07/14 | 4,370 | 4,385 | 4,310 | 4,365 | +65 | +1.5% | 71,000 |
| 2023/07/13 | 4,295 | 4,325 | 4,190 | 4,300 | +40 | +0.9% | 105,500 |
| 2023/07/12 | 4,555 | 4,555 | 4,245 | 4,260 | -255 | -5.6% | 155,600 |
| 2023/07/11 | 4,515 | 4,535 | 4,485 | 4,515 | +70 | +1.6% | 107,000 |
| 2023/07/10 | 4,435 | 4,480 | 4,405 | 4,445 | -5 | -0.1% | 72,200 |
| 2023/07/07 | 4,500 | 4,535 | 4,445 | 4,450 | -120 | -2.6% | 98,500 |
| 2023/07/06 | 4,615 | 4,630 | 4,525 | 4,570 | -160 | -3.4% | 118,700 |
| 2023/07/05 | 4,730 | 4,775 | 4,690 | 4,730 | +5 | +0.1% | 64,300 |
| 2023/07/04 | 4,760 | 4,840 | 4,720 | 4,725 | -55 | -1.2% | 113,000 |
| 2023/07/03 | 4,700 | 4,785 | 4,700 | 4,780 | +130 | +2.8% | 72,200 |
| 2023/06/30 | 4,670 | 4,670 | 4,585 | 4,650 | -25 | -0.5% | 70,100 |
| 2023/06/29 | 4,600 | 4,715 | 4,600 | 4,675 | +90 | +2% | 98,000 |
| 2023/06/28 | 4,460 | 4,585 | 4,460 | 4,585 | +145 | +3.3% | 98,100 |
| 2023/06/27 | 4,460 | 4,465 | 4,415 | 4,440 | -60 | -1.3% | 79,300 |
| 2023/06/26 | 4,480 | 4,550 | 4,390 | 4,500 | +10 | +0.2% | 150,100 |
| 2023/06/23 | 4,600 | 4,640 | 4,435 | 4,490 | -100 | -2.2% | 190,200 |
| 2023/06/22 | 4,710 | 4,715 | 4,585 | 4,590 | -125 | -2.7% | 116,200 |
| 2023/06/21 | 4,700 | 4,720 | 4,655 | 4,715 | -70 | -1.5% | 144,500 |
| 2023/06/20 | 4,685 | 4,805 | 4,680 | 4,785 | +120 | +2.6% | 143,500 |
| 2023/06/19 | 4,725 | 4,725 | 4,640 | 4,665 | -75 | -1.6% | 82,700 |
| 2023/06/16 | 4,700 | 4,755 | 4,640 | 4,740 | +115 | +2.5% | 181,000 |
| 2023/06/15 | 4,570 | 4,690 | 4,550 | 4,625 | +40 | +0.9% | 156,000 |
| 2023/06/14 | 4,650 | 4,660 | 4,530 | 4,585 | +35 | +0.8% | 126,600 |
| 2023/06/13 | 4,560 | 4,585 | 4,485 | 4,550 | -10 | -0.2% | 140,400 |
| 2023/06/12 | 4,445 | 4,560 | 4,425 | 4,560 | +185 | +4.2% | 133,100 |
| 2023/06/09 | 4,350 | 4,390 | 4,305 | 4,375 | +125 | +2.9% | 121,700 |
| 2023/06/08 | 4,310 | 4,365 | 4,240 | 4,250 | -45 | -1% | 119,900 |
| 2023/06/07 | 4,370 | 4,410 | 4,285 | 4,295 | -5 | -0.1% | 143,500 |
| 2023/06/06 | 4,250 | 4,305 | 4,195 | 4,300 | -40 | -0.9% | 132,500 |
| 2023/06/05 | 4,390 | 4,390 | 4,280 | 4,340 | +75 | +1.8% | 126,000 |
| 2023/06/02 | 4,265 | 4,295 | 4,200 | 4,265 | +70 | +1.7% | 150,700 |
| 2023/06/01 | 4,100 | 4,205 | 4,100 | 4,195 | +115 | +2.8% | 144,700 |
| 2023/05/31 | 4,120 | 4,210 | 4,025 | 4,080 | -100 | -2.4% | 197,100 |
| 2023/05/30 | 4,125 | 4,185 | 4,095 | 4,180 | +110 | +2.7% | 82,900 |
| 2023/05/29 | 4,190 | 4,200 | 4,060 | 4,070 | -5 | -0.1% | 120,300 |
| 2023/05/26 | 4,090 | 4,165 | 4,060 | 4,075 | +30 | +0.7% | 149,300 |
| 2023/05/25 | 3,975 | 4,080 | 3,955 | 4,045 | +120 | +3.1% | 111,800 |
| 2023/05/24 | 3,945 | 3,975 | 3,910 | 3,925 | -25 | -0.6% | 70,100 |
| 2023/05/23 | 4,035 | 4,035 | 3,935 | 3,950 | -95 | -2.3% | 127,600 |
| 2023/05/22 | 3,955 | 4,045 | 3,925 | 4,045 | +120 | +3.1% | 122,800 |
| 2023/05/19 | 3,975 | 4,015 | 3,905 | 3,925 | -35 | -0.9% | 104,600 |
| 2023/05/18 | 3,830 | 3,960 | 3,830 | 3,960 | +180 | +4.8% | 183,500 |
| 2023/05/17 | 3,765 | 3,820 | 3,750 | 3,780 | +15 | +0.4% | 138,800 |
| 2023/05/16 | 3,780 | 3,815 | 3,730 | 3,765 | ±0 | ±0% | 101,300 |
| 2023/05/15 | 3,610 | 3,770 | 3,605 | 3,765 | +15 | +0.4% | 167,400 |
201～
250
件表示中 / 6712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 | 561,000円 | +5.8% | -13.9% | 2.23% | 14.53倍 | 1.87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 |
| ＮＴＮ | 30,300円 | +2.8% | +10.0% | 3.63% | 32.17倍 | 0.61倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| タダノ | 116,800円 | +12.4% | +3.9% | 1.97% | 15.61倍 | 0.82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 |
| タクマ | 167,900円 | -4.1% | +7.5% | 3.34% | 15.27倍 | 1.22倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| フクシマガリレ | 624,000円 | +3.1% | -16.0% | 1.68% | 12.77倍 | 1.35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
チャート関連のコラム
