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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 3,440 | 3,500 | 3,440 | 3,470 | -10 | -0.3% | 82,500 |
2023/02/24 | 3,400 | 3,480 | 3,400 | 3,480 | +85 | +2.5% | 118,700 |
2023/02/22 | 3,365 | 3,415 | 3,365 | 3,395 | +30 | +0.9% | 79,800 |
2023/02/21 | 3,375 | 3,390 | 3,340 | 3,365 | +25 | +0.7% | 50,900 |
2023/02/20 | 3,340 | 3,365 | 3,335 | 3,340 | ±0 | ±0% | 48,500 |
2023/02/17 | 3,315 | 3,360 | 3,310 | 3,340 | -35 | -1% | 48,600 |
2023/02/16 | 3,355 | 3,390 | 3,340 | 3,375 | +55 | +1.7% | 43,300 |
2023/02/15 | 3,390 | 3,390 | 3,305 | 3,320 | -75 | -2.2% | 93,400 |
2023/02/14 | 3,325 | 3,430 | 3,325 | 3,395 | +135 | +4.1% | 139,900 |
2023/02/13 | 3,275 | 3,290 | 3,215 | 3,260 | -65 | -2% | 106,900 |
2023/02/10 | 3,185 | 3,340 | 3,180 | 3,325 | +170 | +5.4% | 168,500 |
2023/02/09 | 3,125 | 3,195 | 3,125 | 3,155 | ±0 | ±0% | 63,100 |
2023/02/08 | 3,155 | 3,220 | 3,110 | 3,155 | -20 | -0.6% | 172,800 |
2023/02/07 | 3,115 | 3,195 | 3,115 | 3,175 | +45 | +1.4% | 121,700 |
2023/02/06 | 3,155 | 3,180 | 3,110 | 3,130 | -5 | -0.2% | 63,500 |
2023/02/03 | 3,225 | 3,235 | 3,135 | 3,135 | -80 | -2.5% | 100,300 |
2023/02/02 | 3,200 | 3,235 | 3,180 | 3,215 | +50 | +1.6% | 91,700 |
2023/02/01 | 3,145 | 3,195 | 3,145 | 3,165 | +25 | +0.8% | 69,600 |
2023/01/31 | 3,170 | 3,220 | 3,125 | 3,140 | +40 | +1.3% | 147,000 |
2023/01/30 | 3,100 | 3,120 | 3,090 | 3,100 | ±0 | ±0% | 75,400 |
2023/01/27 | 3,110 | 3,125 | 3,085 | 3,100 | -30 | -1% | 51,400 |
2023/01/26 | 3,105 | 3,145 | 3,095 | 3,130 | +25 | +0.8% | 77,800 |
2023/01/25 | 3,105 | 3,120 | 3,080 | 3,105 | -10 | -0.3% | 57,500 |
2023/01/24 | 3,095 | 3,165 | 3,095 | 3,115 | +65 | +2.1% | 172,500 |
2023/01/23 | 3,075 | 3,110 | 3,035 | 3,050 | -5 | -0.2% | 103,600 |
2023/01/20 | 2,966 | 3,055 | 2,962 | 3,055 | +107 | +3.6% | 145,600 |
2023/01/19 | 2,969 | 2,978 | 2,946 | 2,948 | -21 | -0.7% | 52,700 |
2023/01/18 | 2,942 | 2,991 | 2,919 | 2,969 | +1 | ±0% | 84,200 |
2023/01/17 | 2,945 | 2,987 | 2,940 | 2,968 | +64 | +2.2% | 102,300 |
2023/01/16 | 2,927 | 2,930 | 2,875 | 2,904 | -30 | -1% | 97,700 |
2023/01/13 | 2,930 | 2,987 | 2,913 | 2,934 | -8 | -0.3% | 77,200 |
2023/01/12 | 2,976 | 2,976 | 2,921 | 2,942 | -34 | -1.1% | 96,800 |
2023/01/11 | 2,875 | 2,976 | 2,872 | 2,976 | +114 | +4% | 184,200 |
2023/01/10 | 2,816 | 2,865 | 2,795 | 2,862 | +96 | +3.5% | 98,500 |
2023/01/06 | 2,682 | 2,769 | 2,682 | 2,766 | +62 | +2.3% | 81,300 |
2023/01/05 | 2,700 | 2,715 | 2,679 | 2,704 | +18 | +0.7% | 59,200 |
2023/01/04 | 2,752 | 2,752 | 2,677 | 2,686 | -48 | -1.8% | 70,300 |
2022/12/30 | 2,721 | 2,746 | 2,720 | 2,734 | +24 | +0.9% | 53,200 |
2022/12/29 | 2,691 | 2,710 | 2,659 | 2,710 | +17 | +0.6% | 46,400 |
2022/12/28 | 2,679 | 2,693 | 2,650 | 2,693 | +12 | +0.4% | 55,700 |
2022/12/27 | 2,721 | 2,724 | 2,678 | 2,681 | -25 | -0.9% | 41,100 |
2022/12/26 | 2,742 | 2,742 | 2,663 | 2,706 | +62 | +2.3% | 90,600 |
2022/12/23 | 2,654 | 2,660 | 2,614 | 2,644 | -60 | -2.2% | 100,300 |
2022/12/22 | 2,705 | 2,718 | 2,684 | 2,704 | +44 | +1.7% | 119,900 |
2022/12/21 | 2,736 | 2,744 | 2,660 | 2,660 | -95 | -3.4% | 163,500 |
2022/12/20 | 2,826 | 2,843 | 2,723 | 2,755 | -72 | -2.5% | 151,000 |
2022/12/19 | 2,850 | 2,870 | 2,827 | 2,827 | -54 | -1.9% | 92,900 |
2022/12/16 | 2,875 | 2,896 | 2,858 | 2,881 | -33 | -1.1% | 123,700 |
2022/12/15 | 2,888 | 2,945 | 2,875 | 2,914 | +23 | +0.8% | 98,100 |
2022/12/14 | 2,860 | 2,896 | 2,860 | 2,891 | +38 | +1.3% | 57,500 |
301~
350
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