パイロットコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/09 | 1,779 | 1,788.5 | 1,758.5 | 1,779 | +7.5 | +0.4% | 228,900 |
| 2026/07/08 | 1,749.5 | 1,776.5 | 1,741 | 1,771.5 | +29 | +1.7% | 206,300 |
| 2026/07/07 | 1,741 | 1,754 | 1,734 | 1,742.5 | ±0 | ±0% | 212,200 |
| 2026/07/06 | 1,740.5 | 1,747 | 1,718.5 | 1,742.5 | +18 | +1% | 212,900 |
| 2026/07/03 | 1,745 | 1,759 | 1,672 | 1,724.5 | +2.5 | +0.1% | 206,300 |
| 2026/07/02 | 1,706.5 | 1,722.5 | 1,698 | 1,722 | +28.5 | +1.7% | 265,500 |
| 2026/07/01 | 1,692 | 1,709 | 1,677 | 1,693.5 | +4 | +0.2% | 218,700 |
| 2026/06/30 | 1,682.5 | 1,700.5 | 1,653 | 1,689.5 | +12 | +0.7% | 304,100 |
| 2026/06/29 | 1,700 | 1,707 | 1,670.5 | 1,677.5 | -39.2 | -2.3% | 283,500 |
| 2026/06/26 | 1,705 | 1,721 | 1,700 | 1,716.7 | +12 | +0.7% | 282,900 |
| 2026/06/25 | 1,683.3 | 1,718.3 | 1,674.3 | 1,704.7 | +41.3 | +2.5% | 269,700 |
| 2026/06/24 | 1,653.3 | 1,675.7 | 1,653.3 | 1,663.3 | +19.3 | +1.2% | 198,000 |
| 2026/06/23 | 1,661 | 1,663.3 | 1,641.7 | 1,644 | -12.7 | -0.8% | 249,600 |
| 2026/06/22 | 1,645.3 | 1,664 | 1,636 | 1,656.7 | +11.3 | +0.7% | 191,400 |
| 2026/06/19 | 1,648.7 | 1,653.7 | 1,636.3 | 1,645.3 | +1.7 | +0.1% | 346,500 |
| 2026/06/18 | 1,655 | 1,668.7 | 1,642.3 | 1,643.7 | -24 | -1.4% | 253,800 |
| 2026/06/17 | 1,660.3 | 1,669.7 | 1,654.7 | 1,667.7 | +17.7 | +1.1% | 198,000 |
| 2026/06/16 | 1,643.3 | 1,657.7 | 1,633.3 | 1,650 | +6.7 | +0.4% | 201,600 |
| 2026/06/15 | 1,651.7 | 1,657.7 | 1,641.7 | 1,643.3 | -3.7 | -0.2% | 162,000 |
| 2026/06/12 | 1,636 | 1,648.7 | 1,627 | 1,647 | +9 | +0.5% | 286,800 |
| 2026/06/11 | 1,623 | 1,638 | 1,609 | 1,638 | +11 | +0.7% | 185,700 |
| 2026/06/10 | 1,627.7 | 1,654.3 | 1,618.7 | 1,627 | +13.3 | +0.8% | 203,400 |
| 2026/06/09 | 1,627 | 1,630.3 | 1,613.3 | 1,613.7 | -13.3 | -0.8% | 189,300 |
| 2026/06/08 | 1,626 | 1,651.7 | 1,618.3 | 1,627 | +2 | +0.1% | 305,400 |
| 2026/06/05 | 1,615 | 1,635.7 | 1,615 | 1,625 | +23.3 | +1.5% | 157,500 |
| 2026/06/04 | 1,612 | 1,622.7 | 1,601.7 | 1,601.7 | -31.7 | -1.9% | 241,500 |
| 2026/06/03 | 1,618 | 1,646.7 | 1,617 | 1,633.3 | +15.3 | +0.9% | 198,900 |
| 2026/06/02 | 1,613.7 | 1,628 | 1,599.3 | 1,618 | -17 | -1% | 225,600 |
| 2026/06/01 | 1,659 | 1,659 | 1,626.3 | 1,635 | -23.7 | -1.4% | 280,800 |
| 2026/05/29 | 1,627.3 | 1,664.7 | 1,627.3 | 1,658.7 | +33.3 | +2.1% | 354,900 |
| 2026/05/28 | 1,646.3 | 1,649 | 1,618.3 | 1,625.3 | -20.7 | -1.3% | 248,700 |
| 2026/05/27 | 1,636.3 | 1,646 | 1,624.7 | 1,646 | +9.3 | +0.6% | 247,500 |
| 2026/05/26 | 1,640.7 | 1,644 | 1,628 | 1,636.7 | -4 | -0.2% | 282,600 |
| 2026/05/25 | 1,649.3 | 1,649.3 | 1,624.7 | 1,640.7 | -8.7 | -0.5% | 329,400 |
| 2026/05/22 | 1,633.7 | 1,656 | 1,632 | 1,649.3 | +14 | +0.9% | 275,100 |
| 2026/05/21 | 1,646.3 | 1,660.3 | 1,630 | 1,635.3 | +12.3 | +0.8% | 287,100 |
| 2026/05/20 | 1,596.3 | 1,626.3 | 1,578 | 1,623 | +38 | +2.4% | 446,400 |
| 2026/05/19 | 1,563.3 | 1,601 | 1,563.3 | 1,585 | +27.7 | +1.8% | 320,700 |
| 2026/05/18 | 1,539 | 1,557.7 | 1,537.3 | 1,557.3 | +2.7 | +0.2% | 267,600 |
| 2026/05/15 | 1,527 | 1,554.7 | 1,526.3 | 1,554.7 | +27 | +1.8% | 292,200 |
| 2026/05/14 | 1,528.7 | 1,528.7 | 1,511.7 | 1,527.7 | +10 | +0.7% | 227,700 |
| 2026/05/13 | 1,521.7 | 1,523 | 1,503 | 1,517.7 | +8.3 | +0.6% | 266,400 |
| 2026/05/12 | 1,556 | 1,558 | 1,509.3 | 1,509.3 | -93.3 | -5.8% | 492,900 |
| 2026/05/11 | 1,583.3 | 1,607.7 | 1,581 | 1,602.7 | +19.3 | +1.2% | 334,800 |
| 2026/05/08 | 1,607.7 | 1,610.7 | 1,573.3 | 1,583.3 | -37 | -2.3% | 299,100 |
| 2026/05/07 | 1,606 | 1,630.3 | 1,595.3 | 1,620.3 | +20.3 | +1.3% | 282,900 |
| 2026/05/01 | 1,580.7 | 1,606 | 1,576.7 | 1,600 | +3.3 | +0.2% | 279,600 |
| 2026/04/30 | 1,600 | 1,605.3 | 1,584.3 | 1,596.7 | -17.7 | -1.1% | 410,100 |
| 2026/04/28 | 1,597.3 | 1,614.3 | 1,590.3 | 1,614.3 | +30 | +1.9% | 883,200 |
| 2026/04/27 | 1,591 | 1,609 | 1,584.3 | 1,584.3 | -14.7 | -0.9% | 257,700 |
1～
50
件表示中 / 3981件
類似銘柄と比較する
現在ご覧いただいている「パイロット」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 |
|---|---|---|---|---|---|---|---|---|
| パイロット | 176,600円 | +5.2% | +3.6% | 2.38% | 13.27倍 | 1.28倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
| ヨネックス | 244,300円 | +8.8% | +7.9% | 1.15% | 15.83倍 | 2.60倍 |
|
バドミントン用品世界大手。テニスが第２の柱。高額ラケットは新潟で生産。中国事業が急成長 |
| オカムラ | 225,600円 | +5.5% | +6.4% | 4.65% | 10.12倍 | 1.05倍 |
|
オフィス家具首位級、コクヨと双璧。小売店舗用什器も展開。商品開発力に強み。アジア注力 |
| タカラスタン | 304,500円 | +2.9% | +9.3% | 4.07% | 12.50倍 | 0.98倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
| フジシール | 296,700円 | +5.0% | +1.8% | 2.93% | 10.34倍 | 0.98倍 |
|
熱収縮性ラベル開発で先鞭。市場シェア５割強で専業トップ。ソフトパウチなど新製品も拡大 |
市場注目の銘柄
チャート関連のコラム
