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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,754 | 1,760 | 1,748 | 1,756 | +9 | +0.5% | 89,500 |
| 2023/01/23 | 1,740 | 1,749 | 1,733 | 1,747 | +22 | +1.3% | 82,100 |
| 2023/01/20 | 1,720 | 1,729 | 1,716 | 1,725 | +4 | +0.2% | 33,500 |
| 2023/01/19 | 1,735 | 1,736 | 1,720 | 1,721 | -17 | -1% | 46,100 |
| 2023/01/18 | 1,736 | 1,741 | 1,713 | 1,738 | +6 | +0.3% | 83,500 |
| 2023/01/17 | 1,715 | 1,737 | 1,715 | 1,732 | +22 | +1.3% | 74,200 |
| 2023/01/16 | 1,710 | 1,714 | 1,700 | 1,710 | -2 | -0.1% | 64,900 |
| 2023/01/13 | 1,708 | 1,724 | 1,708 | 1,712 | -2 | -0.1% | 79,100 |
| 2023/01/12 | 1,725 | 1,726 | 1,712 | 1,714 | -6 | -0.3% | 53,300 |
| 2023/01/11 | 1,725 | 1,730 | 1,717 | 1,720 | +1 | +0.1% | 60,700 |
| 2023/01/10 | 1,714 | 1,729 | 1,713 | 1,719 | +13 | +0.8% | 94,100 |
| 2023/01/06 | 1,696 | 1,706 | 1,690 | 1,706 | +7 | +0.4% | 83,500 |
| 2023/01/05 | 1,690 | 1,700 | 1,682 | 1,699 | +11 | +0.7% | 73,800 |
| 2023/01/04 | 1,699 | 1,700 | 1,679 | 1,688 | -14 | -0.8% | 96,600 |
| 2022/12/30 | 1,702 | 1,712 | 1,697 | 1,702 | +3 | +0.2% | 115,900 |
| 2022/12/29 | 1,673 | 1,701 | 1,670 | 1,699 | +18 | +1.1% | 64,700 |
| 2022/12/28 | 1,689 | 1,691 | 1,669 | 1,681 | -8 | -0.5% | 217,700 |
| 2022/12/27 | 1,705 | 1,706 | 1,677 | 1,689 | -7 | -0.4% | 67,300 |
| 2022/12/26 | 1,679 | 1,698 | 1,678 | 1,696 | +33 | +2% | 144,400 |
| 2022/12/23 | 1,655 | 1,669 | 1,651 | 1,663 | +8 | +0.5% | 110,500 |
| 2022/12/22 | 1,649 | 1,662 | 1,645 | 1,655 | +19 | +1.2% | 151,000 |
| 2022/12/21 | 1,670 | 1,670 | 1,631 | 1,636 | -33 | -2% | 267,000 |
| 2022/12/20 | 1,687 | 1,702 | 1,655 | 1,669 | -10 | -0.6% | 270,000 |
| 2022/12/19 | 1,666 | 1,682 | 1,664 | 1,679 | -8 | -0.5% | 187,000 |
| 2022/12/16 | 1,689 | 1,707 | 1,686 | 1,687 | -12 | -0.7% | 103,400 |
| 2022/12/15 | 1,689 | 1,708 | 1,687 | 1,699 | +10 | +0.6% | 95,200 |
| 2022/12/14 | 1,688 | 1,689 | 1,681 | 1,689 | -1 | -0.1% | 79,900 |
| 2022/12/13 | 1,688 | 1,693 | 1,678 | 1,690 | +10 | +0.6% | 101,300 |
| 2022/12/12 | 1,664 | 1,684 | 1,662 | 1,680 | +14 | +0.8% | 200,200 |
| 2022/12/09 | 1,657 | 1,671 | 1,657 | 1,666 | -2 | -0.1% | 128,800 |
| 2022/12/08 | 1,661 | 1,669 | 1,650 | 1,668 | +2 | +0.1% | 128,700 |
| 2022/12/07 | 1,658 | 1,674 | 1,658 | 1,666 | +6 | +0.4% | 144,200 |
| 2022/12/06 | 1,662 | 1,671 | 1,653 | 1,660 | +4 | +0.2% | 145,900 |
| 2022/12/05 | 1,685 | 1,685 | 1,646 | 1,656 | -32 | -1.9% | 292,000 |
| 2022/12/02 | 1,701 | 1,705 | 1,679 | 1,688 | -24 | -1.4% | 262,200 |
| 2022/12/01 | 1,751 | 1,751 | 1,711 | 1,712 | -28 | -1.6% | 208,300 |
| 2022/11/30 | 1,751 | 1,751 | 1,728 | 1,740 | -10 | -0.6% | 159,000 |
| 2022/11/29 | 1,761 | 1,767 | 1,743 | 1,750 | -17 | -1% | 203,100 |
| 2022/11/28 | 1,795 | 1,797 | 1,766 | 1,767 | -12 | -0.7% | 150,000 |
| 2022/11/25 | 1,770 | 1,792 | 1,766 | 1,779 | +17 | +1% | 201,800 |
| 2022/11/24 | 1,771 | 1,771 | 1,758 | 1,762 | +10 | +0.6% | 141,300 |
| 2022/11/22 | 1,757 | 1,766 | 1,751 | 1,752 | +6 | +0.3% | 113,800 |
| 2022/11/21 | 1,750 | 1,753 | 1,738 | 1,746 | +10 | +0.6% | 104,000 |
| 2022/11/18 | 1,734 | 1,744 | 1,730 | 1,736 | +8 | +0.5% | 122,500 |
| 2022/11/17 | 1,715 | 1,733 | 1,712 | 1,728 | +3 | +0.2% | 137,800 |
| 2022/11/16 | 1,739 | 1,741 | 1,715 | 1,725 | -8 | -0.5% | 217,700 |
| 2022/11/15 | 1,695 | 1,739 | 1,693 | 1,733 | +42 | +2.5% | 288,500 |
| 2022/11/14 | 1,710 | 1,716 | 1,691 | 1,691 | -23 | -1.3% | 306,800 |
| 2022/11/11 | 1,722 | 1,730 | 1,702 | 1,714 | +8 | +0.5% | 399,400 |
| 2022/11/10 | 1,700 | 1,740 | 1,699 | 1,706 | +1 | +0.1% | 570,900 |
451～
500
件表示中 / 6521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 | 245,300円 | -1.6% | -39.8% | 3.75% | 37.99倍 | 0.77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 | 180,900円 | +13.4% | +19.0% | 3.48% | 14.34倍 | 1.86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 | 200,200円 | +4.3% | -47.1% | 3.50% | 7.80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 | 342,000円 | +5.8% | +3.2% | 1.02% | 11.87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 | 172,400円 | +1.5% | +237.3% | 3.89% | 16.95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
