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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 1,584 | 1,611 | 1,568 | 1,569 | -19 | -1.2% | 87,000 |
| 2022/03/07 | 1,622 | 1,622 | 1,570 | 1,588 | -69 | -4.2% | 103,600 |
| 2022/03/04 | 1,671 | 1,676 | 1,649 | 1,657 | -13 | -0.8% | 93,800 |
| 2022/03/03 | 1,669 | 1,686 | 1,663 | 1,670 | +37 | +2.3% | 87,200 |
| 2022/03/02 | 1,669 | 1,669 | 1,632 | 1,633 | -60 | -3.5% | 64,600 |
| 2022/03/01 | 1,728 | 1,746 | 1,691 | 1,693 | -35 | -2% | 68,800 |
| 2022/02/28 | 1,697 | 1,737 | 1,697 | 1,728 | +31 | +1.8% | 73,000 |
| 2022/02/25 | 1,700 | 1,714 | 1,679 | 1,697 | -36 | -2.1% | 90,600 |
| 2022/02/24 | 1,724 | 1,737 | 1,714 | 1,733 | +9 | +0.5% | 54,900 |
| 2022/02/22 | 1,753 | 1,758 | 1,722 | 1,724 | -43 | -2.4% | 44,600 |
| 2022/02/21 | 1,759 | 1,767 | 1,743 | 1,767 | +8 | +0.5% | 24,400 |
| 2022/02/18 | 1,753 | 1,774 | 1,750 | 1,759 | -5 | -0.3% | 30,600 |
| 2022/02/17 | 1,780 | 1,781 | 1,745 | 1,764 | -15 | -0.8% | 34,500 |
| 2022/02/16 | 1,751 | 1,786 | 1,751 | 1,779 | +58 | +3.4% | 56,900 |
| 2022/02/15 | 1,714 | 1,734 | 1,708 | 1,721 | +19 | +1.1% | 73,000 |
| 2022/02/14 | 1,730 | 1,730 | 1,693 | 1,702 | -44 | -2.5% | 82,200 |
| 2022/02/10 | 1,794 | 1,797 | 1,742 | 1,746 | -48 | -2.7% | 61,300 |
| 2022/02/09 | 1,801 | 1,815 | 1,780 | 1,794 | -7 | -0.4% | 74,600 |
| 2022/02/08 | 1,795 | 1,825 | 1,795 | 1,801 | +7 | +0.4% | 43,200 |
| 2022/02/07 | 1,807 | 1,815 | 1,781 | 1,794 | -34 | -1.9% | 47,700 |
| 2022/02/04 | 1,800 | 1,835 | 1,798 | 1,828 | +22 | +1.2% | 41,300 |
| 2022/02/03 | 1,795 | 1,815 | 1,785 | 1,806 | +11 | +0.6% | 51,200 |
| 2022/02/02 | 1,774 | 1,811 | 1,773 | 1,795 | +37 | +2.1% | 52,700 |
| 2022/02/01 | 1,756 | 1,778 | 1,749 | 1,758 | +19 | +1.1% | 48,600 |
| 2022/01/31 | 1,720 | 1,740 | 1,711 | 1,739 | +19 | +1.1% | 41,000 |
| 2022/01/28 | 1,748 | 1,751 | 1,710 | 1,720 | +4 | +0.2% | 84,000 |
| 2022/01/27 | 1,738 | 1,762 | 1,708 | 1,716 | -21 | -1.2% | 71,300 |
| 2022/01/26 | 1,764 | 1,769 | 1,732 | 1,737 | -13 | -0.7% | 53,900 |
| 2022/01/25 | 1,769 | 1,779 | 1,741 | 1,750 | -19 | -1.1% | 67,300 |
| 2022/01/24 | 1,728 | 1,771 | 1,727 | 1,769 | +46 | +2.7% | 60,600 |
| 2022/01/21 | 1,736 | 1,736 | 1,709 | 1,723 | -16 | -0.9% | 66,000 |
| 2022/01/20 | 1,729 | 1,763 | 1,721 | 1,739 | +7 | +0.4% | 60,500 |
| 2022/01/19 | 1,779 | 1,779 | 1,727 | 1,732 | -55 | -3.1% | 51,800 |
| 2022/01/18 | 1,824 | 1,828 | 1,786 | 1,787 | -22 | -1.2% | 31,400 |
| 2022/01/17 | 1,794 | 1,828 | 1,794 | 1,809 | +15 | +0.8% | 28,400 |
| 2022/01/14 | 1,821 | 1,823 | 1,775 | 1,794 | -23 | -1.3% | 58,900 |
| 2022/01/13 | 1,819 | 1,829 | 1,809 | 1,817 | -1 | -0.1% | 54,900 |
| 2022/01/12 | 1,815 | 1,834 | 1,808 | 1,818 | +3 | +0.2% | 76,400 |
| 2022/01/11 | 1,805 | 1,818 | 1,783 | 1,815 | +10 | +0.6% | 59,300 |
| 2022/01/07 | 1,822 | 1,836 | 1,793 | 1,805 | -17 | -0.9% | 61,700 |
| 2022/01/06 | 1,830 | 1,842 | 1,816 | 1,822 | -28 | -1.5% | 48,400 |
| 2022/01/05 | 1,836 | 1,854 | 1,830 | 1,850 | +36 | +2% | 61,000 |
| 2022/01/04 | 1,789 | 1,823 | 1,789 | 1,814 | +56 | +3.2% | 54,900 |
| 2021/12/30 | 1,767 | 1,777 | 1,758 | 1,758 | -28 | -1.6% | 21,400 |
| 2021/12/29 | 1,763 | 1,787 | 1,763 | 1,786 | +24 | +1.4% | 91,300 |
| 2021/12/28 | 1,739 | 1,773 | 1,738 | 1,762 | +40 | +2.3% | 45,600 |
| 2021/12/27 | 1,709 | 1,727 | 1,707 | 1,722 | +1 | +0.1% | 37,000 |
| 2021/12/24 | 1,703 | 1,727 | 1,703 | 1,721 | +14 | +0.8% | 35,400 |
| 2021/12/23 | 1,683 | 1,722 | 1,683 | 1,707 | +15 | +0.9% | 40,600 |
| 2021/12/22 | 1,666 | 1,696 | 1,666 | 1,692 | -3 | -0.2% | 59,700 |
801～
850
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
