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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,960 | 4,985 | 4,860 | 4,900 | -50 | -1% | 50,500 |
| 2024/01/29 | 4,885 | 5,010 | 4,845 | 4,950 | +65 | +1.3% | 109,800 |
| 2024/01/26 | 4,965 | 4,965 | 4,880 | 4,885 | -135 | -2.7% | 61,700 |
| 2024/01/25 | 4,855 | 5,020 | 4,855 | 5,020 | +175 | +3.6% | 94,700 |
| 2024/01/24 | 4,875 | 4,895 | 4,770 | 4,845 | -30 | -0.6% | 77,700 |
| 2024/01/23 | 4,965 | 4,980 | 4,845 | 4,875 | -55 | -1.1% | 92,800 |
| 2024/01/22 | 4,810 | 4,960 | 4,810 | 4,930 | +160 | +3.4% | 171,800 |
| 2024/01/19 | 4,675 | 4,770 | 4,650 | 4,770 | +165 | +3.6% | 145,500 |
| 2024/01/18 | 4,530 | 4,615 | 4,525 | 4,605 | +50 | +1.1% | 42,400 |
| 2024/01/17 | 4,600 | 4,705 | 4,555 | 4,555 | -10 | -0.2% | 117,400 |
| 2024/01/16 | 4,540 | 4,590 | 4,495 | 4,565 | +25 | +0.6% | 101,200 |
| 2024/01/15 | 4,355 | 4,545 | 4,320 | 4,540 | +185 | +4.2% | 114,100 |
| 2024/01/12 | 4,395 | 4,410 | 4,290 | 4,355 | -50 | -1.1% | 94,600 |
| 2024/01/11 | 4,380 | 4,425 | 4,350 | 4,405 | +60 | +1.4% | 79,000 |
| 2024/01/10 | 4,330 | 4,370 | 4,270 | 4,345 | -10 | -0.2% | 74,900 |
| 2024/01/09 | 4,355 | 4,415 | 4,330 | 4,355 | +70 | +1.6% | 46,200 |
| 2024/01/05 | 4,365 | 4,390 | 4,285 | 4,285 | -85 | -1.9% | 67,600 |
| 2024/01/04 | 4,360 | 4,375 | 4,265 | 4,370 | -85 | -1.9% | 72,700 |
| 2023/12/29 | 4,440 | 4,455 | 4,395 | 4,455 | +35 | +0.8% | 38,800 |
| 2023/12/28 | 4,400 | 4,425 | 4,390 | 4,420 | -15 | -0.3% | 17,900 |
| 2023/12/27 | 4,350 | 4,435 | 4,335 | 4,435 | +85 | +2% | 49,300 |
| 2023/12/26 | 4,345 | 4,395 | 4,320 | 4,350 | +5 | +0.1% | 27,500 |
| 2023/12/25 | 4,405 | 4,405 | 4,340 | 4,345 | +5 | +0.1% | 41,100 |
| 2023/12/22 | 4,350 | 4,385 | 4,295 | 4,340 | +60 | +1.4% | 42,500 |
| 2023/12/21 | 4,290 | 4,300 | 4,240 | 4,280 | -80 | -1.8% | 45,000 |
| 2023/12/20 | 4,370 | 4,385 | 4,330 | 4,360 | +30 | +0.7% | 39,600 |
| 2023/12/19 | 4,290 | 4,330 | 4,255 | 4,330 | +50 | +1.2% | 53,400 |
| 2023/12/18 | 4,205 | 4,300 | 4,180 | 4,280 | +15 | +0.4% | 37,200 |
| 2023/12/15 | 4,205 | 4,265 | 4,195 | 4,265 | +30 | +0.7% | 70,700 |
| 2023/12/14 | 4,290 | 4,290 | 4,195 | 4,235 | -50 | -1.2% | 58,400 |
| 2023/12/13 | 4,280 | 4,330 | 4,260 | 4,285 | +5 | +0.1% | 49,200 |
| 2023/12/12 | 4,360 | 4,390 | 4,260 | 4,280 | -30 | -0.7% | 69,300 |
| 2023/12/11 | 4,230 | 4,310 | 4,230 | 4,310 | +75 | +1.8% | 44,300 |
| 2023/12/08 | 4,305 | 4,350 | 4,200 | 4,235 | -55 | -1.3% | 72,300 |
| 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 |
201～
250
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
