パイオラックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 1,772 | 1,775 | 1,752 | 1,752 | -30 | -1.7% | 74,700 |
| 2025/07/28 | 1,768 | 1,791 | 1,768 | 1,782 | +14 | +0.8% | 80,400 |
| 2025/07/25 | 1,795 | 1,798 | 1,761 | 1,768 | -21 | -1.2% | 98,900 |
| 2025/07/24 | 1,791 | 1,800 | 1,781 | 1,789 | +6 | +0.3% | 142,900 |
| 2025/07/23 | 1,727 | 1,790 | 1,724 | 1,783 | +73 | +4.3% | 236,900 |
| 2025/07/22 | 1,713 | 1,726 | 1,710 | 1,710 | -4 | -0.2% | 112,100 |
| 2025/07/18 | 1,725 | 1,734 | 1,712 | 1,714 | -12 | -0.7% | 102,100 |
| 2025/07/17 | 1,729 | 1,743 | 1,720 | 1,726 | -12 | -0.7% | 150,400 |
| 2025/07/16 | 1,745 | 1,758 | 1,736 | 1,738 | -17 | -1% | 87,100 |
| 2025/07/15 | 1,763 | 1,773 | 1,755 | 1,755 | -1 | -0.1% | 81,700 |
| 2025/07/14 | 1,756 | 1,774 | 1,747 | 1,756 | +2 | +0.1% | 83,000 |
| 2025/07/11 | 1,748 | 1,769 | 1,734 | 1,754 | +25 | +1.4% | 110,500 |
| 2025/07/10 | 1,755 | 1,763 | 1,729 | 1,729 | -25 | -1.4% | 150,800 |
| 2025/07/09 | 1,745 | 1,754 | 1,732 | 1,754 | +19 | +1.1% | 164,400 |
| 2025/07/08 | 1,722 | 1,742 | 1,721 | 1,735 | -5 | -0.3% | 173,500 |
| 2025/07/07 | 1,740 | 1,761 | 1,732 | 1,740 | -13 | -0.7% | 149,500 |
| 2025/07/04 | 1,778 | 1,778 | 1,752 | 1,753 | -19 | -1.1% | 116,100 |
| 2025/07/03 | 1,770 | 1,777 | 1,756 | 1,772 | +5 | +0.3% | 91,900 |
| 2025/07/02 | 1,760 | 1,775 | 1,753 | 1,767 | +3 | +0.2% | 125,400 |
| 2025/07/01 | 1,775 | 1,786 | 1,751 | 1,764 | -16 | -0.9% | 151,000 |
| 2025/06/30 | 1,800 | 1,812 | 1,778 | 1,780 | -18 | -1% | 122,200 |
| 2025/06/27 | 1,804 | 1,807 | 1,786 | 1,798 | +13 | +0.7% | 163,100 |
| 2025/06/26 | 1,780 | 1,790 | 1,770 | 1,785 | ±0 | ±0% | 141,700 |
| 2025/06/25 | 1,780 | 1,787 | 1,756 | 1,785 | +4 | +0.2% | 119,900 |
| 2025/06/24 | 1,809 | 1,809 | 1,774 | 1,781 | -20 | -1.1% | 81,400 |
| 2025/06/23 | 1,789 | 1,803 | 1,774 | 1,801 | -2 | -0.1% | 117,400 |
| 2025/06/20 | 1,794 | 1,809 | 1,786 | 1,803 | +9 | +0.5% | 281,800 |
| 2025/06/19 | 1,810 | 1,815 | 1,782 | 1,794 | -16 | -0.9% | 95,300 |
| 2025/06/18 | 1,786 | 1,810 | 1,786 | 1,810 | +22 | +1.2% | 99,200 |
| 2025/06/17 | 1,795 | 1,802 | 1,787 | 1,788 | -13 | -0.7% | 100,400 |
| 2025/06/16 | 1,804 | 1,812 | 1,791 | 1,801 | -2 | -0.1% | 131,500 |
| 2025/06/13 | 1,825 | 1,830 | 1,802 | 1,803 | -36 | -2% | 160,900 |
| 2025/06/12 | 1,831 | 1,840 | 1,821 | 1,839 | +8 | +0.4% | 136,200 |
| 2025/06/11 | 1,833 | 1,841 | 1,828 | 1,831 | -2 | -0.1% | 91,200 |
| 2025/06/10 | 1,835 | 1,850 | 1,833 | 1,833 | -1 | -0.1% | 121,900 |
| 2025/06/09 | 1,850 | 1,863 | 1,831 | 1,834 | -14 | -0.8% | 100,300 |
| 2025/06/06 | 1,833 | 1,855 | 1,828 | 1,848 | +13 | +0.7% | 105,700 |
| 2025/06/05 | 1,871 | 1,878 | 1,834 | 1,835 | -53 | -2.8% | 174,300 |
| 2025/06/04 | 1,890 | 1,897 | 1,872 | 1,888 | -12 | -0.6% | 163,900 |
| 2025/06/03 | 1,907 | 1,927 | 1,891 | 1,900 | -25 | -1.3% | 157,100 |
| 2025/06/02 | 1,968 | 1,970 | 1,924 | 1,925 | -59 | -3% | 104,500 |
| 2025/05/30 | 1,986 | 1,990 | 1,970 | 1,984 | -20 | -1% | 126,900 |
| 2025/05/29 | 2,016 | 2,023 | 1,994 | 2,004 | +11 | +0.6% | 60,200 |
| 2025/05/28 | 2,010 | 2,020 | 1,992 | 1,993 | -4 | -0.2% | 59,200 |
| 2025/05/27 | 1,996 | 2,011 | 1,986 | 1,997 | -5 | -0.2% | 34,800 |
| 2025/05/26 | 2,013 | 2,023 | 1,992 | 2,002 | -16 | -0.8% | 59,700 |
| 2025/05/23 | 2,016 | 2,040 | 2,006 | 2,018 | +12 | +0.6% | 70,400 |
| 2025/05/22 | 2,009 | 2,024 | 2,005 | 2,006 | -29 | -1.4% | 50,200 |
| 2025/05/21 | 2,045 | 2,050 | 2,024 | 2,035 | -5 | -0.2% | 71,400 |
| 2025/05/20 | 2,050 | 2,065 | 2,031 | 2,040 | -10 | -0.5% | 77,700 |
1～
50
件表示中 / 6687件
類似銘柄と比較する
現在ご覧いただいている「パイオラックス」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 |
|---|---|---|---|---|---|---|---|---|
| パイオラックス | 175,200円 | -2.1% | -41.2% | 5.25% | 36.69倍 | 0.49倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割弱。医療機器も育成 |
| マルゼン | 346,000円 | +1.2% | +1.4% | 3.32% | 11.67倍 | 1.13倍 |
|
業務用厨房大手、外食店向けに強み。自社製品比率高い。Ｍ＆Ａでベーカリー機器にも進出 |
| 川田ＴＥＣＨ | 381,000円 | -6.0% | -23.9% | 3.41% | 8.86倍 | 0.73倍 |
|
鉄骨と鋼橋、ＰＣ土木、システム建築の総合最大手。航空事業兼営。ロボットなど先端分野育成 |
| 宮地エンジ | 193,200円 | -22.4% | -56.8% | 5.05% | 20.49倍 | 1.27倍 |
|
宮地鉄工所、宮地建設工業が統合。橋梁・建築とも施工力強い。傘下に旧三菱重工系エンジ会社 |
| 技術承継 | 531,000円 | +5.0% | +9.8% | 0.00% | 46.97倍 | 12.04倍 |
|
製造業軸に企業譲受、経営支援が主力。譲受後に企業価値高めキャッシュフロー創出し成長 |
市場注目の銘柄
チャート関連のコラム
