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 |
---|---|---|---|---|---|---|---|
2021/09/01 | 1,526 | 1,542 | 1,516 | 1,519 | -7 | -0.5% | 51,400 |
2021/08/31 | 1,533 | 1,533 | 1,516 | 1,526 | -10 | -0.7% | 33,100 |
2021/08/30 | 1,510 | 1,536 | 1,506 | 1,536 | +44 | +2.9% | 38,900 |
2021/08/27 | 1,472 | 1,496 | 1,472 | 1,492 | +3 | +0.2% | 25,700 |
2021/08/26 | 1,497 | 1,501 | 1,481 | 1,489 | -2 | -0.1% | 33,400 |
2021/08/25 | 1,479 | 1,496 | 1,472 | 1,491 | +19 | +1.3% | 28,400 |
2021/08/24 | 1,496 | 1,498 | 1,464 | 1,472 | -20 | -1.3% | 47,700 |
2021/08/23 | 1,476 | 1,511 | 1,476 | 1,492 | +38 | +2.6% | 39,500 |
2021/08/20 | 1,478 | 1,478 | 1,443 | 1,454 | -24 | -1.6% | 57,800 |
2021/08/19 | 1,510 | 1,510 | 1,478 | 1,478 | -33 | -2.2% | 27,500 |
2021/08/18 | 1,536 | 1,536 | 1,510 | 1,511 | -23 | -1.5% | 21,700 |
2021/08/17 | 1,523 | 1,544 | 1,523 | 1,534 | +11 | +0.7% | 24,900 |
2021/08/16 | 1,554 | 1,554 | 1,523 | 1,523 | -33 | -2.1% | 43,800 |
2021/08/13 | 1,561 | 1,564 | 1,544 | 1,556 | ±0 | ±0% | 25,700 |
2021/08/12 | 1,540 | 1,563 | 1,540 | 1,556 | +30 | +2% | 48,200 |
2021/08/11 | 1,547 | 1,547 | 1,518 | 1,526 | -3 | -0.2% | 39,700 |
2021/08/10 | 1,532 | 1,552 | 1,523 | 1,529 | +1 | +0.1% | 38,600 |
2021/08/06 | 1,540 | 1,540 | 1,519 | 1,528 | -10 | -0.7% | 25,200 |
2021/08/05 | 1,545 | 1,552 | 1,515 | 1,538 | -6 | -0.4% | 76,000 |
2021/08/04 | 1,552 | 1,552 | 1,528 | 1,544 | -10 | -0.6% | 21,900 |
2021/08/03 | 1,571 | 1,575 | 1,554 | 1,554 | -19 | -1.2% | 21,100 |
2021/08/02 | 1,548 | 1,573 | 1,540 | 1,573 | +55 | +3.6% | 46,800 |
2021/07/30 | 1,540 | 1,543 | 1,518 | 1,518 | -29 | -1.9% | 26,600 |
2021/07/29 | 1,541 | 1,564 | 1,538 | 1,547 | +11 | +0.7% | 26,400 |
2021/07/28 | 1,543 | 1,552 | 1,532 | 1,536 | -21 | -1.3% | 13,400 |
2021/07/27 | 1,545 | 1,557 | 1,529 | 1,557 | +16 | +1% | 35,300 |
2021/07/26 | 1,535 | 1,543 | 1,521 | 1,541 | +19 | +1.2% | 38,800 |
2021/07/21 | 1,520 | 1,542 | 1,511 | 1,522 | +5 | +0.3% | 23,400 |
2021/07/20 | 1,498 | 1,519 | 1,495 | 1,517 | +10 | +0.7% | 63,900 |
2021/07/19 | 1,524 | 1,531 | 1,501 | 1,507 | -21 | -1.4% | 54,600 |
2021/07/16 | 1,504 | 1,532 | 1,504 | 1,528 | +19 | +1.3% | 31,900 |
2021/07/15 | 1,518 | 1,529 | 1,504 | 1,509 | -16 | -1% | 28,000 |
2021/07/14 | 1,543 | 1,543 | 1,525 | 1,525 | -35 | -2.2% | 42,700 |
2021/07/13 | 1,540 | 1,560 | 1,536 | 1,560 | +45 | +3% | 54,000 |
2021/07/12 | 1,509 | 1,538 | 1,509 | 1,515 | +31 | +2.1% | 51,300 |
2021/07/09 | 1,481 | 1,493 | 1,463 | 1,484 | -17 | -1.1% | 82,300 |
2021/07/08 | 1,511 | 1,526 | 1,501 | 1,501 | -10 | -0.7% | 72,500 |
2021/07/07 | 1,519 | 1,535 | 1,511 | 1,511 | -24 | -1.6% | 33,500 |
2021/07/06 | 1,530 | 1,546 | 1,522 | 1,535 | +10 | +0.7% | 24,100 |
2021/07/05 | 1,530 | 1,538 | 1,522 | 1,525 | -15 | -1% | 29,300 |
2021/07/02 | 1,545 | 1,551 | 1,533 | 1,540 | +1 | +0.1% | 60,000 |
2021/07/01 | 1,529 | 1,546 | 1,524 | 1,539 | +11 | +0.7% | 29,300 |
2021/06/30 | 1,535 | 1,553 | 1,525 | 1,528 | +2 | +0.1% | 61,100 |
2021/06/29 | 1,538 | 1,538 | 1,510 | 1,526 | -13 | -0.8% | 45,100 |
2021/06/28 | 1,536 | 1,543 | 1,529 | 1,539 | +7 | +0.5% | 24,900 |
2021/06/25 | 1,524 | 1,535 | 1,513 | 1,532 | +19 | +1.3% | 52,300 |
2021/06/24 | 1,497 | 1,524 | 1,497 | 1,513 | +17 | +1.1% | 35,100 |
2021/06/23 | 1,507 | 1,509 | 1,491 | 1,496 | -9 | -0.6% | 32,400 |
2021/06/22 | 1,487 | 1,507 | 1,477 | 1,505 | +48 | +3.3% | 45,300 |
2021/06/21 | 1,473 | 1,476 | 1,455 | 1,457 | -49 | -3.3% | 57,900 |
751~
800
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