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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,700 | 1,740 | 1,699 | 1,706 | +1 | +0.1% | 570,900 |
| 2022/11/09 | 1,892 | 1,901 | 1,699 | 1,705 | -194 | -10.2% | 1,081,400 |
| 2022/11/08 | 1,889 | 1,909 | 1,880 | 1,899 | +15 | +0.8% | 239,100 |
| 2022/11/07 | 1,875 | 1,900 | 1,865 | 1,884 | +19 | +1% | 188,300 |
| 2022/11/04 | 1,850 | 1,868 | 1,841 | 1,865 | +11 | +0.6% | 111,800 |
| 2022/11/02 | 1,857 | 1,871 | 1,847 | 1,854 | -2 | -0.1% | 225,200 |
| 2022/11/01 | 1,850 | 1,869 | 1,839 | 1,856 | +6 | +0.3% | 88,800 |
| 2022/10/31 | 1,836 | 1,850 | 1,825 | 1,850 | +46 | +2.5% | 151,000 |
| 2022/10/28 | 1,825 | 1,842 | 1,803 | 1,804 | -39 | -2.1% | 249,700 |
| 2022/10/27 | 1,830 | 1,849 | 1,812 | 1,843 | +9 | +0.5% | 303,000 |
| 2022/10/26 | 1,902 | 1,966 | 1,796 | 1,834 | -28 | -1.5% | 1,191,200 |
| 2022/10/25 | 1,848 | 1,864 | 1,843 | 1,862 | +14 | +0.8% | 91,300 |
| 2022/10/24 | 1,864 | 1,868 | 1,844 | 1,848 | +10 | +0.5% | 80,900 |
| 2022/10/21 | 1,845 | 1,849 | 1,835 | 1,838 | -20 | -1.1% | 79,500 |
| 2022/10/20 | 1,856 | 1,864 | 1,850 | 1,858 | -10 | -0.5% | 79,600 |
| 2022/10/19 | 1,851 | 1,869 | 1,850 | 1,868 | +15 | +0.8% | 86,100 |
| 2022/10/18 | 1,855 | 1,856 | 1,841 | 1,853 | +11 | +0.6% | 51,000 |
| 2022/10/17 | 1,845 | 1,855 | 1,840 | 1,842 | -10 | -0.5% | 63,300 |
| 2022/10/14 | 1,837 | 1,858 | 1,816 | 1,852 | +45 | +2.5% | 121,000 |
| 2022/10/13 | 1,811 | 1,817 | 1,804 | 1,807 | -8 | -0.4% | 93,600 |
| 2022/10/12 | 1,813 | 1,822 | 1,803 | 1,815 | -2 | -0.1% | 146,900 |
| 2022/10/11 | 1,830 | 1,834 | 1,812 | 1,817 | -39 | -2.1% | 126,400 |
| 2022/10/07 | 1,840 | 1,865 | 1,835 | 1,856 | -4 | -0.2% | 137,200 |
| 2022/10/06 | 1,852 | 1,870 | 1,849 | 1,860 | +8 | +0.4% | 132,400 |
| 2022/10/05 | 1,860 | 1,862 | 1,845 | 1,852 | +2 | +0.1% | 158,800 |
| 2022/10/04 | 1,837 | 1,859 | 1,826 | 1,850 | +47 | +2.6% | 178,400 |
| 2022/10/03 | 1,771 | 1,806 | 1,771 | 1,803 | +32 | +1.8% | 217,700 |
| 2022/09/30 | 1,809 | 1,811 | 1,770 | 1,771 | -64 | -3.5% | 216,600 |
| 2022/09/29 | 1,839 | 1,846 | 1,826 | 1,835 | -26 | -1.4% | 203,800 |
| 2022/09/28 | 1,866 | 1,870 | 1,843 | 1,861 | -19 | -1% | 299,700 |
| 2022/09/27 | 1,880 | 1,890 | 1,870 | 1,880 | +16 | +0.9% | 187,900 |
| 2022/09/26 | 1,925 | 1,925 | 1,859 | 1,864 | -76 | -3.9% | 452,900 |
| 2022/09/22 | 1,941 | 1,943 | 1,930 | 1,940 | -5 | -0.3% | 240,300 |
| 2022/09/21 | 1,950 | 1,952 | 1,943 | 1,945 | -10 | -0.5% | 106,700 |
| 2022/09/20 | 1,961 | 1,966 | 1,950 | 1,955 | +11 | +0.6% | 121,100 |
| 2022/09/16 | 1,958 | 1,965 | 1,944 | 1,944 | -14 | -0.7% | 195,200 |
| 2022/09/15 | 1,963 | 1,964 | 1,953 | 1,958 | -4 | -0.2% | 95,600 |
| 2022/09/14 | 1,963 | 1,973 | 1,951 | 1,962 | -22 | -1.1% | 199,800 |
| 2022/09/13 | 1,987 | 1,987 | 1,971 | 1,984 | +2 | +0.1% | 137,300 |
| 2022/09/12 | 1,983 | 1,984 | 1,972 | 1,982 | +14 | +0.7% | 115,600 |
| 2022/09/09 | 1,960 | 1,974 | 1,957 | 1,968 | -2 | -0.1% | 149,500 |
| 2022/09/08 | 1,943 | 1,970 | 1,940 | 1,970 | +33 | +1.7% | 182,400 |
| 2022/09/07 | 1,936 | 1,943 | 1,932 | 1,937 | -13 | -0.7% | 167,000 |
| 2022/09/06 | 1,946 | 1,962 | 1,940 | 1,950 | +10 | +0.5% | 142,800 |
| 2022/09/05 | 1,959 | 1,959 | 1,936 | 1,940 | -32 | -1.6% | 375,200 |
| 2022/09/02 | 1,986 | 1,988 | 1,967 | 1,972 | -22 | -1.1% | 239,000 |
| 2022/09/01 | 1,997 | 2,002 | 1,986 | 1,994 | -26 | -1.3% | 236,400 |
| 2022/08/31 | 1,997 | 2,023 | 1,997 | 2,020 | +5 | +0.2% | 179,400 |
| 2022/08/30 | 2,019 | 2,019 | 2,002 | 2,015 | +14 | +0.7% | 184,800 |
| 2022/08/29 | 1,999 | 2,007 | 1,988 | 2,001 | -25 | -1.2% | 223,900 |
501～
550
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
