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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 1,997 | 1,997 | 1,977 | 1,990 | -1 | -0.1% | 137,400 |
| 2022/08/02 | 2,002 | 2,008 | 1,988 | 1,991 | -23 | -1.1% | 179,600 |
| 2022/08/01 | 1,993 | 2,029 | 1,989 | 2,014 | +29 | +1.5% | 163,100 |
| 2022/07/29 | 2,020 | 2,020 | 1,980 | 1,985 | -31 | -1.5% | 200,700 |
| 2022/07/28 | 2,038 | 2,038 | 1,998 | 2,016 | -11 | -0.5% | 224,800 |
| 2022/07/27 | 2,031 | 2,034 | 2,021 | 2,027 | -13 | -0.6% | 116,900 |
| 2022/07/26 | 2,025 | 2,043 | 2,014 | 2,040 | +27 | +1.3% | 118,500 |
| 2022/07/25 | 2,017 | 2,038 | 2,010 | 2,013 | -18 | -0.9% | 161,000 |
| 2022/07/22 | 2,035 | 2,037 | 2,012 | 2,031 | -3 | -0.1% | 103,600 |
| 2022/07/21 | 2,007 | 2,034 | 1,996 | 2,034 | +27 | +1.3% | 158,700 |
| 2022/07/20 | 2,017 | 2,021 | 1,995 | 2,007 | +21 | +1.1% | 181,900 |
| 2022/07/19 | 1,990 | 1,992 | 1,970 | 1,986 | +8 | +0.4% | 155,900 |
| 2022/07/15 | 1,979 | 1,986 | 1,966 | 1,978 | -4 | -0.2% | 155,000 |
| 2022/07/14 | 1,981 | 1,986 | 1,965 | 1,982 | -9 | -0.5% | 147,800 |
| 2022/07/13 | 1,992 | 2,001 | 1,984 | 1,991 | +9 | +0.5% | 74,300 |
| 2022/07/12 | 1,982 | 1,992 | 1,977 | 1,982 | -2 | -0.1% | 121,400 |
| 2022/07/11 | 1,981 | 1,992 | 1,973 | 1,984 | +38 | +2% | 131,200 |
| 2022/07/08 | 1,962 | 1,982 | 1,944 | 1,946 | -5 | -0.3% | 144,700 |
| 2022/07/07 | 1,956 | 1,960 | 1,939 | 1,951 | +11 | +0.6% | 112,200 |
| 2022/07/06 | 1,955 | 1,955 | 1,926 | 1,940 | -34 | -1.7% | 215,700 |
| 2022/07/05 | 1,990 | 1,990 | 1,966 | 1,974 | -4 | -0.2% | 107,100 |
| 2022/07/04 | 1,977 | 1,985 | 1,961 | 1,978 | +15 | +0.8% | 92,700 |
| 2022/07/01 | 2,000 | 2,006 | 1,946 | 1,963 | -39 | -1.9% | 203,300 |
| 2022/06/30 | 1,998 | 2,014 | 1,991 | 2,002 | +2 | +0.1% | 97,000 |
| 2022/06/29 | 2,035 | 2,037 | 1,997 | 2,000 | -38 | -1.9% | 139,700 |
| 2022/06/28 | 1,993 | 2,039 | 1,988 | 2,038 | +49 | +2.5% | 164,700 |
| 2022/06/27 | 1,988 | 1,989 | 1,965 | 1,989 | +30 | +1.5% | 118,800 |
| 2022/06/24 | 1,980 | 1,980 | 1,946 | 1,959 | -21 | -1.1% | 99,900 |
| 2022/06/23 | 1,982 | 1,992 | 1,968 | 1,980 | +4 | +0.2% | 103,100 |
| 2022/06/22 | 1,986 | 1,990 | 1,967 | 1,976 | +8 | +0.4% | 91,100 |
| 2022/06/21 | 1,970 | 1,983 | 1,961 | 1,968 | +11 | +0.6% | 155,300 |
| 2022/06/20 | 1,985 | 1,989 | 1,939 | 1,957 | -8 | -0.4% | 101,200 |
| 2022/06/17 | 1,910 | 1,974 | 1,906 | 1,965 | ±0 | ±0% | 233,300 |
| 2022/06/16 | 1,970 | 1,995 | 1,960 | 1,965 | +17 | +0.9% | 130,500 |
| 2022/06/15 | 1,974 | 1,989 | 1,940 | 1,948 | -25 | -1.3% | 231,800 |
| 2022/06/14 | 1,970 | 1,988 | 1,957 | 1,973 | -53 | -2.6% | 303,000 |
| 2022/06/13 | 2,026 | 2,068 | 2,001 | 2,026 | -44 | -2.1% | 272,600 |
| 2022/06/10 | 2,020 | 2,101 | 2,005 | 2,070 | +5 | +0.2% | 327,300 |
| 2022/06/09 | 2,012 | 2,082 | 1,983 | 2,065 | +44 | +2.2% | 181,200 |
| 2022/06/08 | 2,000 | 2,040 | 1,998 | 2,021 | +47 | +2.4% | 208,800 |
| 2022/06/07 | 1,931 | 1,999 | 1,925 | 1,974 | +51 | +2.7% | 223,900 |
| 2022/06/06 | 1,920 | 1,929 | 1,902 | 1,923 | +22 | +1.2% | 115,400 |
| 2022/06/03 | 1,917 | 1,922 | 1,887 | 1,901 | +21 | +1.1% | 190,500 |
| 2022/06/02 | 1,854 | 1,897 | 1,843 | 1,880 | +26 | +1.4% | 292,500 |
| 2022/06/01 | 1,866 | 1,873 | 1,843 | 1,854 | +14 | +0.8% | 409,600 |
| 2022/05/31 | 1,840 | 1,865 | 1,814 | 1,840 | +160 | +9.5% | 1,095,600 |
| 2022/05/30 | 1,396 | 1,680 | 1,387 | 1,680 | +300 | +21.7% | 193,600 |
| 2022/05/27 | 1,368 | 1,380 | 1,357 | 1,380 | +32 | +2.4% | 51,500 |
| 2022/05/26 | 1,351 | 1,363 | 1,348 | 1,348 | ±0 | ±0% | 42,300 |
| 2022/05/25 | 1,366 | 1,367 | 1,348 | 1,348 | -23 | -1.7% | 58,700 |
701～
750
件表示中 / 6656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 | 180,300円 | -2.1% | -41.2% | 5.10% | 38.22倍 | 0.51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 |
| ジーテクト | 168,500円 | -0.1% | -3.0% | 5.34% | 6.27倍 | 0.36倍 |
|
ホンダ系の自動車骨格プレス部品メーカー。１１年菊池プレスが高尾金属を合併。海外積極展開 |
| マルゼン | 349,500円 | +1.2% | +1.4% | 3.29% | 11.78倍 | 1.14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 |
| 川田ＴＥＣＨ | 363,500円 | -6.0% | -23.9% | 3.58% | 8.43倍 | 0.69倍 |
|
鉄骨と鋼橋、ＰＣ土木、システム建築の総合最大手。航空事業兼営。ロボットなど先端分野育成 |
| 長府製 | 178,600円 | +1.9% | +11.3% | 2.58% | 17.35倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
