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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 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 |
751～
800
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
