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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,462 | 2,472 | 2,445 | 2,448 | -21 | -0.9% | 136,100 |
| 2024/11/21 | 2,472 | 2,505 | 2,466 | 2,469 | -3 | -0.1% | 140,300 |
| 2024/11/20 | 2,489 | 2,504 | 2,451 | 2,472 | -43 | -1.7% | 120,200 |
| 2024/11/19 | 2,485 | 2,520 | 2,485 | 2,515 | +30 | +1.2% | 68,500 |
| 2024/11/18 | 2,508 | 2,513 | 2,475 | 2,485 | -23 | -0.9% | 90,500 |
| 2024/11/15 | 2,517 | 2,535 | 2,503 | 2,508 | +11 | +0.4% | 84,500 |
| 2024/11/14 | 2,509 | 2,537 | 2,497 | 2,497 | -12 | -0.5% | 112,600 |
| 2024/11/13 | 2,535 | 2,558 | 2,497 | 2,509 | -23 | -0.9% | 142,900 |
| 2024/11/12 | 2,530 | 2,591 | 2,516 | 2,532 | +15 | +0.6% | 196,000 |
| 2024/11/11 | 2,507 | 2,522 | 2,476 | 2,517 | -3 | -0.1% | 99,500 |
| 2024/11/08 | 2,483 | 2,549 | 2,457 | 2,520 | +34 | +1.4% | 333,200 |
| 2024/11/07 | 2,487 | 2,670 | 2,397 | 2,486 | +57 | +2.3% | 1,042,700 |
| 2024/11/06 | 2,470 | 2,477 | 2,429 | 2,429 | -41 | -1.7% | 97,600 |
| 2024/11/05 | 2,433 | 2,470 | 2,409 | 2,470 | +87 | +3.7% | 101,800 |
| 2024/11/01 | 2,410 | 2,425 | 2,383 | 2,383 | -52 | -2.1% | 106,400 |
| 2024/10/31 | 2,464 | 2,473 | 2,432 | 2,435 | -4 | -0.2% | 100,600 |
| 2024/10/30 | 2,409 | 2,462 | 2,405 | 2,439 | +50 | +2.1% | 309,300 |
| 2024/10/29 | 2,391 | 2,420 | 2,380 | 2,389 | -2 | -0.1% | 54,200 |
| 2024/10/28 | 2,380 | 2,420 | 2,380 | 2,391 | +11 | +0.5% | 41,300 |
| 2024/10/25 | 2,400 | 2,403 | 2,366 | 2,380 | -15 | -0.6% | 78,400 |
| 2024/10/24 | 2,389 | 2,399 | 2,368 | 2,395 | +1 | ±0% | 58,400 |
| 2024/10/23 | 2,420 | 2,437 | 2,394 | 2,394 | -21 | -0.9% | 78,700 |
| 2024/10/22 | 2,458 | 2,459 | 2,406 | 2,415 | -43 | -1.7% | 77,700 |
| 2024/10/21 | 2,436 | 2,465 | 2,434 | 2,458 | +22 | +0.9% | 64,200 |
| 2024/10/18 | 2,420 | 2,436 | 2,419 | 2,436 | +16 | +0.7% | 43,500 |
| 2024/10/17 | 2,439 | 2,449 | 2,420 | 2,420 | -21 | -0.9% | 53,300 |
| 2024/10/16 | 2,447 | 2,479 | 2,434 | 2,441 | -9 | -0.4% | 73,300 |
| 2024/10/15 | 2,465 | 2,469 | 2,444 | 2,450 | +10 | +0.4% | 77,600 |
| 2024/10/11 | 2,458 | 2,471 | 2,440 | 2,440 | -22 | -0.9% | 74,300 |
| 2024/10/10 | 2,470 | 2,483 | 2,462 | 2,462 | ±0 | ±0% | 77,000 |
| 2024/10/09 | 2,475 | 2,487 | 2,453 | 2,462 | +8 | +0.3% | 111,000 |
| 2024/10/08 | 2,429 | 2,470 | 2,429 | 2,454 | +19 | +0.8% | 185,900 |
| 2024/10/07 | 2,422 | 2,443 | 2,400 | 2,435 | +69 | +2.9% | 145,600 |
| 2024/10/04 | 2,394 | 2,402 | 2,366 | 2,366 | -28 | -1.2% | 73,800 |
| 2024/10/03 | 2,410 | 2,422 | 2,391 | 2,394 | +15 | +0.6% | 135,600 |
| 2024/10/02 | 2,344 | 2,390 | 2,343 | 2,379 | +16 | +0.7% | 95,400 |
| 2024/10/01 | 2,337 | 2,363 | 2,335 | 2,363 | +26 | +1.1% | 62,100 |
| 2024/09/30 | 2,317 | 2,348 | 2,304 | 2,337 | -30 | -1.3% | 120,400 |
| 2024/09/27 | 2,364 | 2,377 | 2,354 | 2,367 | -26 | -1.1% | 70,400 |
| 2024/09/26 | 2,383 | 2,393 | 2,361 | 2,393 | +37 | +1.6% | 116,000 |
| 2024/09/25 | 2,381 | 2,385 | 2,348 | 2,356 | -31 | -1.3% | 90,000 |
| 2024/09/24 | 2,410 | 2,415 | 2,385 | 2,387 | +3 | +0.1% | 74,400 |
| 2024/09/20 | 2,396 | 2,409 | 2,377 | 2,384 | +36 | +1.5% | 188,900 |
| 2024/09/19 | 2,360 | 2,380 | 2,348 | 2,348 | +20 | +0.9% | 107,400 |
| 2024/09/18 | 2,318 | 2,332 | 2,308 | 2,328 | +32 | +1.4% | 110,500 |
| 2024/09/17 | 2,304 | 2,318 | 2,273 | 2,296 | +9 | +0.4% | 148,600 |
| 2024/09/13 | 2,280 | 2,311 | 2,270 | 2,287 | -31 | -1.3% | 152,300 |
| 2024/09/12 | 2,281 | 2,325 | 2,267 | 2,318 | +77 | +3.4% | 129,800 |
| 2024/09/11 | 2,305 | 2,305 | 2,227 | 2,241 | -84 | -3.6% | 218,600 |
| 2024/09/10 | 2,303 | 2,339 | 2,302 | 2,325 | +18 | +0.8% | 181,800 |
1～
50
件表示中 / 6522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 | 244,800円 | -1.6% | -39.8% | 3.76% | 37.91倍 | 0.76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 |
| トーカロ | 179,900円 | +13.4% | +19.0% | 3.50% | 14.26倍 | 1.84倍 |
|
高機能皮膜を形成する溶射加工最大手。半導体・液晶製造装置部品向けが主力。産機、鉄鋼関連も |
| 東プレ | 200,600円 | +4.3% | -47.1% | 3.49% | 7.81倍 | 0.49倍 |
|
独立系のプレス部品メーカー大手。プレス事業は日産向け約５割。冷凍車は国内シェア４割 |
| ＲＳＴＥＣＨ | 341,000円 | +5.8% | +3.2% | 1.03% | 11.84倍 | 1.42倍 |
|
半導体製造装置の調整に用いるテストウエハの再生加工受託大手。中国で新品ウエハ製造参入 |
| ノーリツ | 172,200円 | +1.5% | +237.3% | 3.89% | 16.93倍 | 0.61倍 |
|
ガス・石油給湯器で国内シェア４割の大手。ハイブリッド機に注力。米、豪州を軸に海外育成中 |
市場注目の銘柄
チャート関連のコラム
