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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 5,480 | 5,550 | 5,450 | 5,540 | +60 | +1.1% | 35,700 |
| 2018/02/22 | 5,430 | 5,500 | 5,410 | 5,480 | -30 | -0.5% | 50,300 |
| 2018/02/21 | 5,530 | 5,550 | 5,450 | 5,510 | -10 | -0.2% | 39,400 |
| 2018/02/20 | 5,590 | 5,600 | 5,460 | 5,520 | -70 | -1.3% | 63,800 |
| 2018/02/19 | 5,490 | 5,590 | 5,460 | 5,590 | +150 | +2.8% | 62,500 |
| 2018/02/16 | 5,330 | 5,510 | 5,300 | 5,440 | +160 | +3% | 84,400 |
| 2018/02/15 | 5,400 | 5,400 | 5,250 | 5,280 | -70 | -1.3% | 69,700 |
| 2018/02/14 | 5,200 | 5,410 | 5,110 | 5,350 | +350 | +7% | 126,800 |
| 2018/02/13 | 5,000 | 5,100 | 4,975 | 5,000 | +30 | +0.6% | 66,900 |
| 2018/02/09 | 4,960 | 5,020 | 4,925 | 4,970 | -170 | -3.3% | 66,100 |
| 2018/02/08 | 5,070 | 5,160 | 5,040 | 5,140 | +80 | +1.6% | 69,900 |
| 2018/02/07 | 5,160 | 5,260 | 5,060 | 5,060 | +50 | +1% | 66,100 |
| 2018/02/06 | 5,160 | 5,160 | 4,930 | 5,010 | -320 | -6% | 88,600 |
| 2018/02/05 | 5,410 | 5,450 | 5,330 | 5,330 | -180 | -3.3% | 48,400 |
| 2018/02/02 | 5,510 | 5,540 | 5,470 | 5,510 | -50 | -0.9% | 51,700 |
| 2018/02/01 | 5,410 | 5,620 | 5,410 | 5,560 | +150 | +2.8% | 91,900 |
| 2018/01/31 | 5,550 | 5,580 | 5,390 | 5,410 | -160 | -2.9% | 77,600 |
| 2018/01/30 | 5,590 | 5,680 | 5,570 | 5,570 | -20 | -0.4% | 71,500 |
| 2018/01/29 | 5,620 | 5,640 | 5,580 | 5,590 | -40 | -0.7% | 25,500 |
| 2018/01/26 | 5,680 | 5,680 | 5,610 | 5,630 | ±0 | ±0% | 24,600 |
| 2018/01/25 | 5,620 | 5,650 | 5,600 | 5,630 | -30 | -0.5% | 26,800 |
| 2018/01/24 | 5,650 | 5,720 | 5,650 | 5,660 | ±0 | ±0% | 33,100 |
| 2018/01/23 | 5,570 | 5,670 | 5,570 | 5,660 | +90 | +1.6% | 32,400 |
| 2018/01/22 | 5,560 | 5,580 | 5,530 | 5,570 | ±0 | ±0% | 28,700 |
| 2018/01/19 | 5,590 | 5,630 | 5,540 | 5,570 | -10 | -0.2% | 36,200 |
| 2018/01/18 | 5,650 | 5,670 | 5,580 | 5,580 | -10 | -0.2% | 61,800 |
| 2018/01/17 | 5,550 | 5,610 | 5,550 | 5,590 | -10 | -0.2% | 34,100 |
| 2018/01/16 | 5,540 | 5,630 | 5,540 | 5,600 | +50 | +0.9% | 36,300 |
| 2018/01/15 | 5,570 | 5,600 | 5,540 | 5,550 | +30 | +0.5% | 20,000 |
| 2018/01/12 | 5,550 | 5,570 | 5,520 | 5,520 | -30 | -0.5% | 43,000 |
| 2018/01/11 | 5,610 | 5,610 | 5,520 | 5,550 | -50 | -0.9% | 42,800 |
| 2018/01/10 | 5,700 | 5,700 | 5,580 | 5,600 | -80 | -1.4% | 69,100 |
| 2018/01/09 | 5,590 | 5,690 | 5,560 | 5,680 | +90 | +1.6% | 74,000 |
| 2018/01/05 | 5,520 | 5,590 | 5,500 | 5,590 | +100 | +1.8% | 67,200 |
| 2018/01/04 | 5,520 | 5,530 | 5,430 | 5,490 | +50 | +0.9% | 65,700 |
| 2017/12/29 | 5,510 | 5,510 | 5,440 | 5,440 | -50 | -0.9% | 41,500 |
| 2017/12/28 | 5,550 | 5,550 | 5,490 | 5,490 | -60 | -1.1% | 26,600 |
| 2017/12/27 | 5,530 | 5,550 | 5,500 | 5,550 | +20 | +0.4% | 87,100 |
| 2017/12/26 | 5,490 | 5,570 | 5,490 | 5,530 | +40 | +0.7% | 183,100 |
| 2017/12/25 | 5,490 | 5,520 | 5,470 | 5,490 | +10 | +0.2% | 69,800 |
| 2017/12/22 | 5,590 | 5,690 | 5,460 | 5,480 | -80 | -1.4% | 130,000 |
| 2017/12/21 | 5,450 | 5,580 | 5,450 | 5,560 | +110 | +2% | 94,500 |
| 2017/12/20 | 5,460 | 5,480 | 5,430 | 5,450 | -40 | -0.7% | 61,600 |
| 2017/12/19 | 5,480 | 5,520 | 5,440 | 5,490 | +20 | +0.4% | 34,400 |
| 2017/12/18 | 5,450 | 5,510 | 5,390 | 5,470 | +70 | +1.3% | 58,000 |
| 2017/12/15 | 5,360 | 5,440 | 5,260 | 5,400 | +20 | +0.4% | 131,400 |
| 2017/12/14 | 5,430 | 5,440 | 5,350 | 5,380 | +10 | +0.2% | 44,100 |
| 2017/12/13 | 5,380 | 5,400 | 5,350 | 5,370 | ±0 | ±0% | 31,100 |
| 2017/12/12 | 5,390 | 5,390 | 5,310 | 5,370 | -20 | -0.4% | 64,800 |
| 2017/12/11 | 5,420 | 5,440 | 5,330 | 5,390 | -20 | -0.4% | 47,700 |
1801～
1850
件表示中 / 3738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 | 415,900円 | +5.4% | -5.5% | 2.81% | 10.98倍 | 1.14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 |
| リンテック | 292,800円 | +0.3% | -8.0% | 3.76% | 10.65倍 | 0.78倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
| ピジョン | 171,700円 | +5.3% | -2.9% | 4.43% | 24.45倍 | 2.53倍 |
|
育児用品で国内トップ。哺乳瓶発祥。小物に強い。近年はベビーカーにも注力。中国で高シェア |
| ＭＴＧ | 415,000円 | +29.4% | +153.0% | 0.43% | 28.59倍 | 3.44倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| タカラスタン | 246,200円 | +1.5% | +9.3% | 4.06% | 12.78倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
