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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 2024/11/05 | 2,433 | 2,470 | 2,409 | 2,470 | +87 | +3.7% | 101,800 |
| 2024/11/01 | 2,410 | 2,425 | 2,383 | 2,383 | -52 | -2.1% | 106,400 |
| 2024/10/31 | 2,464 | 2,473 | 2,432 | 2,435 | -4 | -0.2% | 100,600 |
| 2024/10/30 | 2,409 | 2,462 | 2,405 | 2,439 | +50 | +2.1% | 309,300 |
| 2024/10/29 | 2,391 | 2,420 | 2,380 | 2,389 | -2 | -0.1% | 54,200 |
| 2024/10/28 | 2,380 | 2,420 | 2,380 | 2,391 | +11 | +0.5% | 41,300 |
101～
150
件表示中 / 6653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 | 183,300円 | -2.1% | -41.2% | 5.02% | 38.86倍 | 0.52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 | 171,300円 | -0.1% | -3.0% | 5.25% | 6.38倍 | 0.37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 | 360,500円 | +1.2% | +1.4% | 3.19% | 12.15倍 | 1.18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 | 362,500円 | -6.0% | -23.9% | 3.59% | 8.40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 | 182,000円 | +1.9% | +11.3% | 2.53% | 17.68倍 | 0.46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
