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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 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 |
| 2021/12/21 | 1,691 | 1,715 | 1,691 | 1,695 | +13 | +0.8% | 54,500 |
| 2021/12/20 | 1,759 | 1,765 | 1,682 | 1,682 | -98 | -5.5% | 76,200 |
| 2021/12/17 | 1,800 | 1,807 | 1,779 | 1,780 | -9 | -0.5% | 82,400 |
| 2021/12/16 | 1,783 | 1,811 | 1,777 | 1,789 | +5 | +0.3% | 60,300 |
| 2021/12/15 | 1,761 | 1,790 | 1,760 | 1,784 | +11 | +0.6% | 44,400 |
| 2021/12/14 | 1,778 | 1,794 | 1,773 | 1,773 | +1 | +0.1% | 78,800 |
| 2021/12/13 | 1,773 | 1,780 | 1,764 | 1,772 | +11 | +0.6% | 52,100 |
| 2021/12/10 | 1,750 | 1,769 | 1,750 | 1,761 | +22 | +1.3% | 71,100 |
| 2021/12/09 | 1,742 | 1,759 | 1,730 | 1,739 | -3 | -0.2% | 59,100 |
| 2021/12/08 | 1,750 | 1,757 | 1,735 | 1,742 | +6 | +0.3% | 110,200 |
| 2021/12/07 | 1,710 | 1,742 | 1,707 | 1,736 | +33 | +1.9% | 82,600 |
| 2021/12/06 | 1,687 | 1,715 | 1,687 | 1,703 | +18 | +1.1% | 76,100 |
| 2021/12/03 | 1,658 | 1,688 | 1,658 | 1,685 | +50 | +3.1% | 70,800 |
| 2021/12/02 | 1,613 | 1,650 | 1,608 | 1,635 | +13 | +0.8% | 114,400 |
| 2021/12/01 | 1,604 | 1,643 | 1,604 | 1,622 | +12 | +0.7% | 70,000 |
| 2021/11/30 | 1,655 | 1,688 | 1,610 | 1,610 | -43 | -2.6% | 109,800 |
851～
900
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
