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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,338 | 2,346 | 2,319 | 2,340 | +8 | +0.3% | 67,500 |
| 2025/01/20 | 2,306 | 2,342 | 2,306 | 2,332 | +29 | +1.3% | 75,000 |
| 2025/01/17 | 2,289 | 2,311 | 2,265 | 2,303 | -10 | -0.4% | 109,000 |
| 2025/01/16 | 2,310 | 2,326 | 2,309 | 2,313 | -15 | -0.6% | 62,200 |
| 2025/01/15 | 2,335 | 2,343 | 2,315 | 2,328 | -7 | -0.3% | 80,400 |
| 2025/01/14 | 2,350 | 2,366 | 2,320 | 2,335 | -31 | -1.3% | 123,000 |
| 2025/01/10 | 2,366 | 2,372 | 2,354 | 2,366 | -17 | -0.7% | 76,500 |
| 2025/01/09 | 2,419 | 2,423 | 2,380 | 2,383 | -32 | -1.3% | 80,000 |
| 2025/01/08 | 2,431 | 2,443 | 2,413 | 2,415 | -28 | -1.1% | 132,700 |
| 2025/01/07 | 2,487 | 2,487 | 2,440 | 2,443 | -44 | -1.8% | 193,500 |
| 2025/01/06 | 2,534 | 2,534 | 2,487 | 2,487 | -57 | -2.2% | 166,400 |
| 2024/12/30 | 2,521 | 2,558 | 2,495 | 2,544 | +29 | +1.2% | 156,500 |
| 2024/12/27 | 2,562 | 2,569 | 2,499 | 2,515 | -47 | -1.8% | 152,700 |
| 2024/12/26 | 2,510 | 2,579 | 2,490 | 2,562 | +49 | +1.9% | 167,400 |
| 2024/12/25 | 2,521 | 2,522 | 2,475 | 2,513 | +16 | +0.6% | 93,700 |
| 2024/12/24 | 2,537 | 2,537 | 2,479 | 2,497 | -44 | -1.7% | 204,800 |
| 2024/12/23 | 2,566 | 2,581 | 2,541 | 2,541 | -8 | -0.3% | 125,100 |
| 2024/12/20 | 2,569 | 2,605 | 2,546 | 2,549 | -34 | -1.3% | 226,500 |
| 2024/12/19 | 2,537 | 2,586 | 2,533 | 2,583 | +16 | +0.6% | 265,400 |
| 2024/12/18 | 2,510 | 2,578 | 2,510 | 2,567 | +76 | +3.1% | 252,600 |
| 2024/12/17 | 2,458 | 2,503 | 2,458 | 2,491 | +35 | +1.4% | 92,800 |
| 2024/12/16 | 2,445 | 2,457 | 2,443 | 2,456 | +9 | +0.4% | 97,200 |
| 2024/12/13 | 2,450 | 2,463 | 2,435 | 2,447 | -48 | -1.9% | 185,000 |
| 2024/12/12 | 2,492 | 2,505 | 2,486 | 2,495 | +11 | +0.4% | 78,200 |
| 2024/12/11 | 2,484 | 2,493 | 2,475 | 2,484 | ±0 | ±0% | 73,500 |
| 2024/12/10 | 2,491 | 2,511 | 2,484 | 2,484 | +1 | ±0% | 89,900 |
| 2024/12/09 | 2,459 | 2,486 | 2,451 | 2,483 | +33 | +1.3% | 122,900 |
| 2024/12/06 | 2,460 | 2,468 | 2,445 | 2,450 | -10 | -0.4% | 87,500 |
| 2024/12/05 | 2,450 | 2,470 | 2,448 | 2,460 | +19 | +0.8% | 69,800 |
| 2024/12/04 | 2,450 | 2,460 | 2,434 | 2,441 | -27 | -1.1% | 108,900 |
| 2024/12/03 | 2,442 | 2,495 | 2,442 | 2,468 | +26 | +1.1% | 131,300 |
| 2024/12/02 | 2,422 | 2,449 | 2,416 | 2,442 | +6 | +0.2% | 102,400 |
| 2024/11/29 | 2,437 | 2,445 | 2,432 | 2,436 | -1 | ±0% | 65,500 |
| 2024/11/28 | 2,434 | 2,457 | 2,434 | 2,437 | +9 | +0.4% | 100,900 |
| 2024/11/27 | 2,448 | 2,455 | 2,405 | 2,428 | -34 | -1.4% | 164,000 |
| 2024/11/26 | 2,470 | 2,481 | 2,451 | 2,462 | -3 | -0.1% | 61,500 |
| 2024/11/25 | 2,478 | 2,481 | 2,450 | 2,465 | +17 | +0.7% | 145,000 |
| 2024/11/22 | 2,462 | 2,472 | 2,445 | 2,448 | -21 | -0.9% | 136,100 |
| 2024/11/21 | 2,472 | 2,505 | 2,466 | 2,469 | -3 | -0.1% | 140,300 |
| 2024/11/20 | 2,489 | 2,504 | 2,451 | 2,472 | -43 | -1.7% | 120,200 |
| 2024/11/19 | 2,485 | 2,520 | 2,485 | 2,515 | +30 | +1.2% | 68,500 |
| 2024/11/18 | 2,508 | 2,513 | 2,475 | 2,485 | -23 | -0.9% | 90,500 |
| 2024/11/15 | 2,517 | 2,535 | 2,503 | 2,508 | +11 | +0.4% | 84,500 |
| 2024/11/14 | 2,509 | 2,537 | 2,497 | 2,497 | -12 | -0.5% | 112,600 |
| 2024/11/13 | 2,535 | 2,558 | 2,497 | 2,509 | -23 | -0.9% | 142,900 |
| 2024/11/12 | 2,530 | 2,591 | 2,516 | 2,532 | +15 | +0.6% | 196,000 |
| 2024/11/11 | 2,507 | 2,522 | 2,476 | 2,517 | -3 | -0.1% | 99,500 |
| 2024/11/08 | 2,483 | 2,549 | 2,457 | 2,520 | +34 | +1.4% | 333,200 |
| 2024/11/07 | 2,487 | 2,670 | 2,397 | 2,486 | +57 | +2.3% | 1,042,700 |
| 2024/11/06 | 2,470 | 2,477 | 2,429 | 2,429 | -41 | -1.7% | 97,600 |
51～
100
件表示中 / 6609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 | 201,600円 | -1.6% | -39.8% | 4.56% | 30.26倍 | 0.61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 |
| 東プレ | 163,800円 | +4.3% | -41.9% | 4.27% | 8.29倍 | 0.40倍 |
|
独立系のプレス部品メーカー大手。プレス事業は日産向け約５割。冷凍車は国内シェア５割 |
| ノーリツ | 166,400円 | +1.4% | +9.0% | 4.27% | 31.98倍 | 0.58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 | 153,800円 | +0.4% | -23.8% | 4.81% | 6.58倍 | 0.34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 |
| ＲＳＴＥＣＨ | 244,600円 | +26.7% | +5.9% | 1.64% | 7.38倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
