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 |
|---|---|---|---|---|---|---|---|
| 2018/02/05 | 3,320 | 3,325 | 3,165 | 3,195 | -135 | -4.1% | 87,400 |
| 2018/02/02 | 3,325 | 3,365 | 3,305 | 3,330 | -25 | -0.7% | 53,100 |
| 2018/02/01 | 3,290 | 3,360 | 3,285 | 3,355 | +95 | +2.9% | 31,700 |
| 2018/01/31 | 3,290 | 3,320 | 3,260 | 3,260 | -20 | -0.6% | 46,600 |
| 2018/01/30 | 3,295 | 3,345 | 3,260 | 3,280 | -20 | -0.6% | 56,400 |
| 2018/01/29 | 3,305 | 3,325 | 3,275 | 3,300 | ±0 | ±0% | 33,100 |
| 2018/01/26 | 3,310 | 3,340 | 3,300 | 3,300 | -10 | -0.3% | 44,800 |
| 2018/01/25 | 3,370 | 3,375 | 3,310 | 3,310 | -80 | -2.4% | 48,400 |
| 2018/01/24 | 3,425 | 3,430 | 3,380 | 3,390 | -40 | -1.2% | 47,500 |
| 2018/01/23 | 3,400 | 3,440 | 3,375 | 3,430 | +75 | +2.2% | 40,400 |
| 2018/01/22 | 3,475 | 3,475 | 3,340 | 3,355 | -85 | -2.5% | 45,900 |
| 2018/01/19 | 3,375 | 3,445 | 3,365 | 3,440 | +85 | +2.5% | 48,600 |
| 2018/01/18 | 3,385 | 3,410 | 3,355 | 3,355 | -30 | -0.9% | 52,100 |
| 2018/01/17 | 3,400 | 3,400 | 3,370 | 3,385 | -15 | -0.4% | 33,300 |
| 2018/01/16 | 3,400 | 3,415 | 3,385 | 3,400 | -35 | -1% | 46,200 |
| 2018/01/15 | 3,520 | 3,545 | 3,435 | 3,435 | -15 | -0.4% | 55,100 |
| 2018/01/12 | 3,450 | 3,485 | 3,415 | 3,450 | ±0 | ±0% | 44,300 |
| 2018/01/11 | 3,445 | 3,455 | 3,420 | 3,450 | -15 | -0.4% | 24,400 |
| 2018/01/10 | 3,500 | 3,510 | 3,440 | 3,465 | -10 | -0.3% | 42,400 |
| 2018/01/09 | 3,530 | 3,535 | 3,465 | 3,475 | -25 | -0.7% | 58,300 |
| 2018/01/05 | 3,450 | 3,515 | 3,440 | 3,500 | +65 | +1.9% | 66,900 |
| 2018/01/04 | 3,415 | 3,440 | 3,395 | 3,435 | +85 | +2.5% | 45,900 |
| 2017/12/29 | 3,365 | 3,370 | 3,340 | 3,350 | ±0 | ±0% | 26,300 |
| 2017/12/28 | 3,380 | 3,380 | 3,345 | 3,350 | -40 | -1.2% | 29,900 |
| 2017/12/27 | 3,410 | 3,460 | 3,380 | 3,390 | -10 | -0.3% | 59,800 |
| 2017/12/26 | 3,475 | 3,480 | 3,385 | 3,400 | -5 | -0.1% | 37,800 |
| 2017/12/25 | 3,450 | 3,465 | 3,400 | 3,405 | -50 | -1.4% | 30,300 |
| 2017/12/22 | 3,410 | 3,470 | 3,395 | 3,455 | +45 | +1.3% | 47,500 |
| 2017/12/21 | 3,325 | 3,420 | 3,305 | 3,410 | +70 | +2.1% | 65,800 |
| 2017/12/20 | 3,250 | 3,350 | 3,240 | 3,340 | +115 | +3.6% | 52,600 |
| 2017/12/19 | 3,275 | 3,285 | 3,225 | 3,225 | -35 | -1.1% | 35,600 |
| 2017/12/18 | 3,255 | 3,275 | 3,220 | 3,260 | -15 | -0.5% | 46,500 |
| 2017/12/15 | 3,255 | 3,280 | 3,225 | 3,275 | +20 | +0.6% | 54,700 |
| 2017/12/14 | 3,280 | 3,280 | 3,230 | 3,255 | +10 | +0.3% | 44,900 |
| 2017/12/13 | 3,300 | 3,315 | 3,240 | 3,245 | -45 | -1.4% | 44,800 |
| 2017/12/12 | 3,360 | 3,385 | 3,285 | 3,290 | -5 | -0.2% | 67,100 |
| 2017/12/11 | 3,300 | 3,310 | 3,260 | 3,295 | +15 | +0.5% | 54,900 |
| 2017/12/08 | 3,225 | 3,300 | 3,225 | 3,280 | -85 | -2.5% | 99,600 |
| 2017/12/07 | 3,330 | 3,390 | 3,330 | 3,365 | +70 | +2.1% | 57,900 |
| 2017/12/06 | 3,285 | 3,310 | 3,270 | 3,295 | -15 | -0.5% | 53,100 |
| 2017/12/05 | 3,275 | 3,315 | 3,250 | 3,310 | -15 | -0.5% | 39,500 |
| 2017/12/04 | 3,400 | 3,410 | 3,320 | 3,325 | -40 | -1.2% | 62,100 |
| 2017/12/01 | 3,405 | 3,420 | 3,355 | 3,365 | -65 | -1.9% | 45,900 |
| 2017/11/30 | 3,435 | 3,445 | 3,395 | 3,430 | +25 | +0.7% | 58,100 |
| 2017/11/29 | 3,400 | 3,415 | 3,385 | 3,405 | +50 | +1.5% | 42,900 |
| 2017/11/28 | 3,385 | 3,410 | 3,345 | 3,355 | -65 | -1.9% | 51,200 |
| 2017/11/27 | 3,430 | 3,445 | 3,385 | 3,420 | +35 | +1% | 75,200 |
| 2017/11/24 | 3,360 | 3,390 | 3,355 | 3,385 | -25 | -0.7% | 39,800 |
| 2017/11/22 | 3,400 | 3,415 | 3,385 | 3,410 | +10 | +0.3% | 57,600 |
| 2017/11/21 | 3,370 | 3,400 | 3,360 | 3,400 | +30 | +0.9% | 50,900 |
1801～
1850
件表示中 / 6661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 |
| ＲＳＴＥＣＨ | 301,500円 | +26.7% | +5.9% | 1.33% | 9.10倍 | 1.17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 |
| ジーテクト | 171,200円 | -0.1% | -3.0% | 5.26% | 6.37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 |
| 川田ＴＥＣＨ | 381,500円 | -6.0% | -23.9% | 3.41% | 8.84倍 | 0.73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 |
| マルゼン | 335,500円 | +1.2% | +1.4% | 3.43% | 11.31倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
