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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 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 |
| 2022/05/24 | 1,380 | 1,383 | 1,369 | 1,371 | -23 | -1.6% | 45,700 |
| 2022/05/23 | 1,402 | 1,404 | 1,386 | 1,394 | +16 | +1.2% | 37,900 |
| 2022/05/20 | 1,376 | 1,388 | 1,369 | 1,378 | ±0 | ±0% | 46,600 |
| 2022/05/19 | 1,358 | 1,384 | 1,348 | 1,378 | -10 | -0.7% | 57,700 |
| 2022/05/18 | 1,393 | 1,398 | 1,381 | 1,388 | ±0 | ±0% | 27,700 |
| 2022/05/17 | 1,390 | 1,396 | 1,382 | 1,388 | -7 | -0.5% | 41,500 |
| 2022/05/16 | 1,444 | 1,449 | 1,393 | 1,395 | -39 | -2.7% | 39,500 |
| 2022/05/13 | 1,400 | 1,434 | 1,374 | 1,434 | +12 | +0.8% | 100,400 |
| 2022/05/12 | 1,429 | 1,467 | 1,422 | 1,422 | -21 | -1.5% | 59,500 |
| 2022/05/11 | 1,452 | 1,466 | 1,443 | 1,443 | -9 | -0.6% | 42,500 |
| 2022/05/10 | 1,459 | 1,465 | 1,439 | 1,452 | -28 | -1.9% | 65,200 |
| 2022/05/09 | 1,499 | 1,513 | 1,480 | 1,480 | -49 | -3.2% | 37,500 |
| 2022/05/06 | 1,520 | 1,531 | 1,516 | 1,529 | +2 | +0.1% | 41,800 |
| 2022/05/02 | 1,547 | 1,547 | 1,506 | 1,527 | +10 | +0.7% | 37,600 |
| 2022/04/28 | 1,443 | 1,521 | 1,443 | 1,517 | +80 | +5.6% | 53,700 |
| 2022/04/27 | 1,490 | 1,490 | 1,437 | 1,437 | -62 | -4.1% | 87,800 |
| 2022/04/26 | 1,525 | 1,535 | 1,493 | 1,499 | -6 | -0.4% | 39,400 |
| 2022/04/25 | 1,499 | 1,511 | 1,486 | 1,505 | -21 | -1.4% | 31,300 |
| 2022/04/22 | 1,522 | 1,526 | 1,511 | 1,526 | -19 | -1.2% | 31,300 |
| 2022/04/21 | 1,523 | 1,546 | 1,521 | 1,545 | +25 | +1.6% | 42,300 |
| 2022/04/20 | 1,516 | 1,534 | 1,510 | 1,520 | +22 | +1.5% | 45,400 |
| 2022/04/19 | 1,470 | 1,502 | 1,470 | 1,498 | +45 | +3.1% | 58,000 |
| 2022/04/18 | 1,440 | 1,457 | 1,435 | 1,453 | -4 | -0.3% | 30,500 |
| 2022/04/15 | 1,456 | 1,467 | 1,448 | 1,457 | -21 | -1.4% | 29,100 |
| 2022/04/14 | 1,464 | 1,483 | 1,464 | 1,478 | +14 | +1% | 23,800 |
| 2022/04/13 | 1,443 | 1,464 | 1,443 | 1,464 | +18 | +1.2% | 35,900 |
| 2022/04/12 | 1,460 | 1,464 | 1,443 | 1,446 | -14 | -1% | 45,300 |
| 2022/04/11 | 1,465 | 1,486 | 1,453 | 1,460 | -2 | -0.1% | 42,400 |
| 2022/04/08 | 1,480 | 1,484 | 1,453 | 1,462 | -23 | -1.5% | 56,200 |
| 2022/04/07 | 1,498 | 1,498 | 1,477 | 1,485 | -29 | -1.9% | 49,700 |
| 2022/04/06 | 1,534 | 1,535 | 1,507 | 1,514 | -43 | -2.8% | 44,600 |
| 2022/04/05 | 1,555 | 1,566 | 1,537 | 1,557 | +11 | +0.7% | 53,600 |
| 2022/04/04 | 1,559 | 1,559 | 1,543 | 1,546 | -13 | -0.8% | 27,500 |
| 2022/04/01 | 1,545 | 1,561 | 1,528 | 1,559 | +5 | +0.3% | 40,700 |
| 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 |
701～
750
件表示中 / 6619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 | 212,200円 | -1.6% | -39.8% | 4.34% | 31.85倍 | 0.47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 |
| 東プレ | 166,600円 | +4.3% | -41.9% | 4.20% | 8.44倍 | 0.40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５割 |
| ノーリツ | 173,700円 | +1.4% | +9.0% | 4.09% | 33.39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 |
| ジーテクト | 156,700円 | +0.4% | -23.8% | 4.72% | 6.71倍 | 0.35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 |
| ＲＳＴＥＣＨ | 241,800円 | +26.7% | +5.9% | 1.65% | 7.29倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
