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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 2024/06/10 | 5,170 | 5,290 | 5,170 | 5,260 | +70 | +1.3% | 55,700 |
| 2024/06/07 | 5,280 | 5,350 | 5,160 | 5,190 | -10 | -0.2% | 95,500 |
| 2024/06/06 | 5,140 | 5,260 | 5,080 | 5,200 | +90 | +1.8% | 99,800 |
| 2024/06/05 | 5,090 | 5,150 | 5,080 | 5,110 | -10 | -0.2% | 86,200 |
| 2024/06/04 | 5,180 | 5,210 | 5,120 | 5,120 | -90 | -1.7% | 118,800 |
| 2024/06/03 | 5,170 | 5,260 | 5,160 | 5,210 | -20 | -0.4% | 76,900 |
| 2024/05/31 | 5,130 | 5,250 | 5,100 | 5,230 | +140 | +2.8% | 113,000 |
| 2024/05/30 | 4,980 | 5,120 | 4,930 | 5,090 | +10 | +0.2% | 100,200 |
| 2024/05/29 | 5,170 | 5,190 | 5,010 | 5,080 | -180 | -3.4% | 139,000 |
| 2024/05/28 | 5,260 | 5,300 | 5,200 | 5,260 | ±0 | ±0% | 85,800 |
| 2024/05/27 | 5,170 | 5,310 | 5,170 | 5,260 | +80 | +1.5% | 63,700 |
| 2024/05/24 | 5,030 | 5,210 | 5,020 | 5,180 | +50 | +1% | 112,000 |
| 2024/05/23 | 5,260 | 5,340 | 5,110 | 5,130 | -140 | -2.7% | 222,400 |
| 2024/05/22 | 5,500 | 5,500 | 5,270 | 5,270 | -240 | -4.4% | 187,700 |
| 2024/05/21 | 5,670 | 5,730 | 5,510 | 5,510 | -100 | -1.8% | 102,000 |
| 2024/05/20 | 5,690 | 5,720 | 5,590 | 5,610 | -60 | -1.1% | 84,500 |
| 2024/05/17 | 5,530 | 5,730 | 5,500 | 5,670 | +170 | +3.1% | 111,800 |
| 2024/05/16 | 5,470 | 5,650 | 5,460 | 5,500 | +30 | +0.5% | 167,300 |
| 2024/05/15 | 5,710 | 5,770 | 5,460 | 5,470 | -320 | -5.5% | 239,700 |
| 2024/05/14 | 6,080 | 6,210 | 5,680 | 5,790 | -880 | -13.2% | 517,400 |
| 2024/05/13 | 6,530 | 6,700 | 6,470 | 6,670 | +220 | +3.4% | 208,700 |
| 2024/05/10 | 6,290 | 6,450 | 6,250 | 6,450 | +140 | +2.2% | 115,600 |
| 2024/05/09 | 6,390 | 6,450 | 6,300 | 6,310 | -10 | -0.2% | 92,200 |
| 2024/05/08 | 6,320 | 6,350 | 6,280 | 6,320 | -70 | -1.1% | 61,300 |
| 2024/05/07 | 6,330 | 6,400 | 6,260 | 6,390 | +160 | +2.6% | 56,000 |
| 2024/05/02 | 6,190 | 6,230 | 6,140 | 6,230 | -30 | -0.5% | 35,900 |
| 2024/05/01 | 6,240 | 6,370 | 6,210 | 6,260 | -20 | -0.3% | 62,000 |
| 2024/04/30 | 6,240 | 6,320 | 6,120 | 6,280 | +70 | +1.1% | 61,100 |
| 2024/04/26 | 6,120 | 6,250 | 6,090 | 6,210 | +160 | +2.6% | 71,900 |
| 2024/04/25 | 6,210 | 6,230 | 6,050 | 6,050 | -190 | -3% | 40,200 |
| 2024/04/24 | 6,140 | 6,320 | 6,110 | 6,240 | +180 | +3% | 106,600 |
| 2024/04/23 | 5,970 | 6,060 | 5,910 | 6,060 | +100 | +1.7% | 65,000 |
| 2024/04/22 | 5,970 | 6,070 | 5,870 | 5,960 | -10 | -0.2% | 68,000 |
| 2024/04/19 | 6,150 | 6,180 | 5,860 | 5,970 | -260 | -4.2% | 101,200 |
| 2024/04/18 | 6,030 | 6,260 | 5,960 | 6,230 | +100 | +1.6% | 63,400 |
| 2024/04/17 | 6,130 | 6,220 | 5,910 | 6,130 | +90 | +1.5% | 109,000 |
| 2024/04/16 | 6,220 | 6,270 | 6,020 | 6,040 | -320 | -5% | 110,200 |
251～
300
件表示中 / 6990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 | 376,000円 | -0.8% | -10.2% | 2.79% | 12.10倍 | 1.18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 |
| アイチコーポ | 133,600円 | +2.9% | +0.9% | 4.49% | 13.27倍 | 1.03倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| やまびこ | 216,700円 | +1.3% | -18.7% | 4.15% | 7.08倍 | 0.82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 |
| イーグル | 188,900円 | +1.1% | +8.9% | 5.29% | 10.05倍 | 0.75倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
| シンコウ工 | 119,800円 | +1.8% | +0.8% | 4.17% | 11.20倍 | 1.36倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
市場注目の銘柄
チャート関連のコラム
