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 |
---|---|---|---|---|---|---|---|
2021/11/15 | 1,714 | 1,772 | 1,714 | 1,749 | +48 | +2.8% | 119,900 |
2021/11/12 | 1,651 | 1,701 | 1,651 | 1,701 | +50 | +3% | 63,000 |
2021/11/11 | 1,642 | 1,672 | 1,642 | 1,651 | +10 | +0.6% | 46,800 |
2021/11/10 | 1,659 | 1,679 | 1,615 | 1,641 | +1 | +0.1% | 104,200 |
2021/11/09 | 1,657 | 1,670 | 1,570 | 1,640 | -27 | -1.6% | 104,400 |
2021/11/08 | 1,667 | 1,677 | 1,658 | 1,667 | +17 | +1% | 25,700 |
2021/11/05 | 1,682 | 1,682 | 1,650 | 1,650 | -41 | -2.4% | 43,000 |
2021/11/04 | 1,661 | 1,691 | 1,658 | 1,691 | +44 | +2.7% | 71,200 |
2021/11/02 | 1,665 | 1,669 | 1,647 | 1,647 | -11 | -0.7% | 48,400 |
2021/11/01 | 1,650 | 1,661 | 1,642 | 1,658 | +22 | +1.3% | 63,800 |
2021/10/29 | 1,630 | 1,636 | 1,607 | 1,636 | +1 | +0.1% | 43,000 |
2021/10/28 | 1,641 | 1,645 | 1,624 | 1,635 | -7 | -0.4% | 109,500 |
2021/10/27 | 1,649 | 1,655 | 1,642 | 1,642 | -7 | -0.4% | 33,400 |
2021/10/26 | 1,626 | 1,658 | 1,626 | 1,649 | +31 | +1.9% | 48,700 |
2021/10/25 | 1,600 | 1,631 | 1,594 | 1,618 | ±0 | ±0% | 48,700 |
2021/10/22 | 1,636 | 1,641 | 1,609 | 1,618 | -27 | -1.6% | 49,000 |
2021/10/21 | 1,615 | 1,646 | 1,608 | 1,645 | +30 | +1.9% | 58,600 |
2021/10/20 | 1,631 | 1,631 | 1,609 | 1,615 | -10 | -0.6% | 40,800 |
2021/10/19 | 1,625 | 1,628 | 1,601 | 1,625 | -22 | -1.3% | 58,600 |
2021/10/18 | 1,626 | 1,647 | 1,615 | 1,647 | +34 | +2.1% | 48,500 |
2021/10/15 | 1,594 | 1,620 | 1,594 | 1,613 | +19 | +1.2% | 68,200 |
2021/10/14 | 1,580 | 1,606 | 1,569 | 1,594 | +17 | +1.1% | 56,700 |
2021/10/13 | 1,569 | 1,590 | 1,566 | 1,577 | +10 | +0.6% | 39,700 |
2021/10/12 | 1,571 | 1,584 | 1,559 | 1,567 | -4 | -0.3% | 52,200 |
2021/10/11 | 1,538 | 1,580 | 1,538 | 1,571 | +38 | +2.5% | 58,100 |
2021/10/08 | 1,536 | 1,547 | 1,526 | 1,533 | +31 | +2.1% | 42,800 |
2021/10/07 | 1,529 | 1,531 | 1,502 | 1,502 | -12 | -0.8% | 41,200 |
2021/10/06 | 1,524 | 1,551 | 1,512 | 1,514 | +1 | +0.1% | 50,200 |
2021/10/05 | 1,542 | 1,546 | 1,509 | 1,513 | -29 | -1.9% | 51,400 |
2021/10/04 | 1,540 | 1,556 | 1,523 | 1,542 | +17 | +1.1% | 76,800 |
2021/10/01 | 1,542 | 1,560 | 1,515 | 1,525 | -32 | -2.1% | 62,400 |
2021/09/30 | 1,573 | 1,585 | 1,552 | 1,557 | +9 | +0.6% | 55,900 |
2021/09/29 | 1,544 | 1,548 | 1,521 | 1,548 | -45 | -2.8% | 75,100 |
2021/09/28 | 1,588 | 1,595 | 1,573 | 1,593 | +4 | +0.3% | 74,000 |
2021/09/27 | 1,600 | 1,608 | 1,589 | 1,589 | -1 | -0.1% | 57,800 |
2021/09/24 | 1,593 | 1,602 | 1,581 | 1,590 | +37 | +2.4% | 64,400 |
2021/09/22 | 1,581 | 1,581 | 1,553 | 1,553 | -28 | -1.8% | 41,200 |
2021/09/21 | 1,600 | 1,605 | 1,581 | 1,581 | -39 | -2.4% | 49,800 |
2021/09/17 | 1,616 | 1,626 | 1,602 | 1,620 | +20 | +1.3% | 83,500 |
2021/09/16 | 1,618 | 1,618 | 1,593 | 1,600 | -7 | -0.4% | 47,600 |
2021/09/15 | 1,594 | 1,608 | 1,586 | 1,607 | -9 | -0.6% | 32,400 |
2021/09/14 | 1,616 | 1,618 | 1,603 | 1,616 | +2 | +0.1% | 48,900 |
2021/09/13 | 1,595 | 1,614 | 1,584 | 1,614 | +14 | +0.9% | 47,300 |
2021/09/10 | 1,584 | 1,606 | 1,584 | 1,600 | +13 | +0.8% | 73,600 |
2021/09/09 | 1,600 | 1,600 | 1,575 | 1,587 | -13 | -0.8% | 41,600 |
2021/09/08 | 1,579 | 1,600 | 1,573 | 1,600 | +21 | +1.3% | 48,900 |
2021/09/07 | 1,575 | 1,579 | 1,561 | 1,579 | +6 | +0.4% | 46,700 |
2021/09/06 | 1,551 | 1,573 | 1,551 | 1,573 | +31 | +2% | 33,200 |
2021/09/03 | 1,515 | 1,550 | 1,515 | 1,542 | +32 | +2.1% | 56,400 |
2021/09/02 | 1,519 | 1,519 | 1,503 | 1,510 | -9 | -0.6% | 39,100 |
701~
750
件表示中 / 6481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 | 238,700円 | +2.2% | -16.8% | 3.85% | 26.21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 |
RSTECH | 364,000円 | +5.8% | +3.2% | 0.96% | 12.63倍 | 1.51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 | 185,700円 | +1.5% | +237.3% | 3.61% | 18.25倍 | 0.66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 | 159,400円 | +0.4% | -23.8% | 4.39% | 6.87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 |
長府製 | 199,400円 | -5.6% | -27.7% | 2.31% | 23.38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 |
市場注目の銘柄
チャート関連のコラム