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 |
|---|---|---|---|---|---|---|---|
| 2018/01/10 | 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 |
| 2017/11/20 | 3,315 | 3,380 | 3,315 | 3,370 | +30 | +0.9% | 61,000 |
| 2017/11/17 | 3,335 | 3,380 | 3,320 | 3,340 | +40 | +1.2% | 96,500 |
| 2017/11/16 | 3,255 | 3,325 | 3,220 | 3,300 | -25 | -0.8% | 121,300 |
| 2017/11/15 | 3,305 | 3,360 | 3,290 | 3,325 | -45 | -1.3% | 143,100 |
| 2017/11/14 | 3,290 | 3,395 | 3,270 | 3,370 | +70 | +2.1% | 116,400 |
| 2017/11/13 | 3,335 | 3,340 | 3,300 | 3,300 | ±0 | ±0% | 82,300 |
| 2017/11/10 | 3,295 | 3,365 | 3,280 | 3,300 | -65 | -1.9% | 83,500 |
| 2017/11/09 | 3,400 | 3,420 | 3,310 | 3,365 | -5 | -0.1% | 149,600 |
| 2017/11/08 | 3,260 | 3,400 | 3,255 | 3,370 | +110 | +3.4% | 139,800 |
| 2017/11/07 | 3,180 | 3,275 | 3,165 | 3,260 | +95 | +3% | 123,800 |
| 2017/11/06 | 3,125 | 3,175 | 3,120 | 3,165 | +5 | +0.2% | 66,200 |
| 2017/11/02 | 3,200 | 3,200 | 3,145 | 3,160 | -45 | -1.4% | 45,500 |
| 2017/11/01 | 3,165 | 3,205 | 3,125 | 3,205 | +80 | +2.6% | 99,600 |
| 2017/10/31 | 3,130 | 3,145 | 3,100 | 3,125 | -20 | -0.6% | 61,100 |
| 2017/10/30 | 3,100 | 3,165 | 3,090 | 3,145 | +15 | +0.5% | 173,900 |
| 2017/10/27 | 3,090 | 3,130 | 3,075 | 3,130 | +50 | +1.6% | 79,600 |
| 2017/10/26 | 3,130 | 3,130 | 3,055 | 3,080 | ±0 | ±0% | 105,200 |
| 2017/10/25 | 3,125 | 3,150 | 3,070 | 3,080 | -50 | -1.6% | 69,400 |
1851～
1900
件表示中 / 6693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 | 180,400円 | -2.1% | -41.2% | 5.10% | 37.78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 |
| マルゼン | 349,500円 | +1.2% | +1.4% | 3.29% | 11.79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 |
| 長府製 | 199,100円 | +1.9% | +11.3% | 2.31% | 19.34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 |
| 宮地エンジ | 202,500円 | -22.4% | -56.8% | 4.81% | 21.48倍 | 1.33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 | 581,000円 | +5.0% | +9.8% | 0.00% | 51.39倍 | 13.17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
