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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 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 |
| 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 |
651～
700
件表示中 / 6690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 | 178,500円 | -2.1% | -41.2% | 5.15% | 37.38倍 | 0.50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 |
| 長府製 | 200,500円 | +1.9% | +11.3% | 2.29% | 19.48倍 | 0.50倍 |
|
石油給湯器で首位級。太陽熱温水器や冷暖房機などへも展開。環境配慮型製品に注力。好財務 |
| マルゼン | 343,000円 | +1.2% | +1.4% | 3.35% | 11.57倍 | 1.12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 |
| 宮地エンジ | 200,000円 | -22.4% | -56.8% | 4.88% | 21.22倍 | 1.31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 | 551,000円 | +5.0% | +9.8% | 0.00% | 48.74倍 | 12.49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
