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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,568 | 1,585 | 1,550 | 1,554 | -40 | -2.5% | 49,900 |
| 2022/03/30 | 1,621 | 1,621 | 1,578 | 1,594 | -28 | -1.7% | 52,600 |
| 2022/03/29 | 1,622 | 1,626 | 1,608 | 1,622 | -8 | -0.5% | 94,500 |
| 2022/03/28 | 1,637 | 1,638 | 1,618 | 1,630 | +11 | +0.7% | 44,800 |
| 2022/03/25 | 1,627 | 1,634 | 1,616 | 1,619 | +11 | +0.7% | 51,400 |
| 2022/03/24 | 1,602 | 1,608 | 1,586 | 1,608 | -15 | -0.9% | 46,300 |
| 2022/03/23 | 1,621 | 1,632 | 1,611 | 1,623 | +13 | +0.8% | 52,200 |
| 2022/03/22 | 1,614 | 1,628 | 1,602 | 1,610 | +33 | +2.1% | 77,800 |
| 2022/03/18 | 1,630 | 1,630 | 1,577 | 1,577 | -54 | -3.3% | 271,200 |
| 2022/03/17 | 1,629 | 1,642 | 1,609 | 1,631 | +24 | +1.5% | 65,400 |
| 2022/03/16 | 1,634 | 1,641 | 1,601 | 1,607 | -37 | -2.3% | 66,500 |
| 2022/03/15 | 1,616 | 1,652 | 1,613 | 1,644 | +45 | +2.8% | 48,300 |
| 2022/03/14 | 1,642 | 1,652 | 1,598 | 1,599 | -31 | -1.9% | 59,400 |
| 2022/03/11 | 1,637 | 1,656 | 1,624 | 1,630 | -24 | -1.5% | 83,600 |
| 2022/03/10 | 1,610 | 1,661 | 1,610 | 1,654 | +84 | +5.4% | 79,100 |
| 2022/03/09 | 1,569 | 1,627 | 1,565 | 1,570 | +1 | +0.1% | 89,900 |
| 2022/03/08 | 1,584 | 1,611 | 1,568 | 1,569 | -19 | -1.2% | 87,000 |
| 2022/03/07 | 1,622 | 1,622 | 1,570 | 1,588 | -69 | -4.2% | 103,600 |
| 2022/03/04 | 1,671 | 1,676 | 1,649 | 1,657 | -13 | -0.8% | 93,800 |
| 2022/03/03 | 1,669 | 1,686 | 1,663 | 1,670 | +37 | +2.3% | 87,200 |
| 2022/03/02 | 1,669 | 1,669 | 1,632 | 1,633 | -60 | -3.5% | 64,600 |
| 2022/03/01 | 1,728 | 1,746 | 1,691 | 1,693 | -35 | -2% | 68,800 |
| 2022/02/28 | 1,697 | 1,737 | 1,697 | 1,728 | +31 | +1.8% | 73,000 |
| 2022/02/25 | 1,700 | 1,714 | 1,679 | 1,697 | -36 | -2.1% | 90,600 |
| 2022/02/24 | 1,724 | 1,737 | 1,714 | 1,733 | +9 | +0.5% | 54,900 |
| 2022/02/22 | 1,753 | 1,758 | 1,722 | 1,724 | -43 | -2.4% | 44,600 |
| 2022/02/21 | 1,759 | 1,767 | 1,743 | 1,767 | +8 | +0.5% | 24,400 |
| 2022/02/18 | 1,753 | 1,774 | 1,750 | 1,759 | -5 | -0.3% | 30,600 |
| 2022/02/17 | 1,780 | 1,781 | 1,745 | 1,764 | -15 | -0.8% | 34,500 |
| 2022/02/16 | 1,751 | 1,786 | 1,751 | 1,779 | +58 | +3.4% | 56,900 |
| 2022/02/15 | 1,714 | 1,734 | 1,708 | 1,721 | +19 | +1.1% | 73,000 |
| 2022/02/14 | 1,730 | 1,730 | 1,693 | 1,702 | -44 | -2.5% | 82,200 |
| 2022/02/10 | 1,794 | 1,797 | 1,742 | 1,746 | -48 | -2.7% | 61,300 |
| 2022/02/09 | 1,801 | 1,815 | 1,780 | 1,794 | -7 | -0.4% | 74,600 |
| 2022/02/08 | 1,795 | 1,825 | 1,795 | 1,801 | +7 | +0.4% | 43,200 |
| 2022/02/07 | 1,807 | 1,815 | 1,781 | 1,794 | -34 | -1.9% | 47,700 |
| 2022/02/04 | 1,800 | 1,835 | 1,798 | 1,828 | +22 | +1.2% | 41,300 |
| 2022/02/03 | 1,795 | 1,815 | 1,785 | 1,806 | +11 | +0.6% | 51,200 |
| 2022/02/02 | 1,774 | 1,811 | 1,773 | 1,795 | +37 | +2.1% | 52,700 |
| 2022/02/01 | 1,756 | 1,778 | 1,749 | 1,758 | +19 | +1.1% | 48,600 |
| 2022/01/31 | 1,720 | 1,740 | 1,711 | 1,739 | +19 | +1.1% | 41,000 |
| 2022/01/28 | 1,748 | 1,751 | 1,710 | 1,720 | +4 | +0.2% | 84,000 |
| 2022/01/27 | 1,738 | 1,762 | 1,708 | 1,716 | -21 | -1.2% | 71,300 |
| 2022/01/26 | 1,764 | 1,769 | 1,732 | 1,737 | -13 | -0.7% | 53,900 |
| 2022/01/25 | 1,769 | 1,779 | 1,741 | 1,750 | -19 | -1.1% | 67,300 |
| 2022/01/24 | 1,728 | 1,771 | 1,727 | 1,769 | +46 | +2.7% | 60,600 |
| 2022/01/21 | 1,736 | 1,736 | 1,709 | 1,723 | -16 | -0.9% | 66,000 |
| 2022/01/20 | 1,729 | 1,763 | 1,721 | 1,739 | +7 | +0.4% | 60,500 |
| 2022/01/19 | 1,779 | 1,779 | 1,727 | 1,732 | -55 | -3.1% | 51,800 |
| 2022/01/18 | 1,824 | 1,828 | 1,786 | 1,787 | -22 | -1.2% | 31,400 |
651～
700
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
