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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/10/24 | 3,095 | 3,145 | 3,085 | 3,130 | -25 | -0.8% | 84,000 |
| 2017/10/23 | 3,140 | 3,170 | 3,105 | 3,155 | +85 | +2.8% | 77,200 |
| 2017/10/20 | 3,090 | 3,105 | 3,065 | 3,070 | -30 | -1% | 84,100 |
| 2017/10/19 | 3,095 | 3,115 | 3,065 | 3,100 | -15 | -0.5% | 86,700 |
| 2017/10/18 | 3,130 | 3,155 | 3,085 | 3,115 | -15 | -0.5% | 61,700 |
| 2017/10/17 | 3,145 | 3,160 | 3,090 | 3,130 | +35 | +1.1% | 56,800 |
| 2017/10/16 | 3,115 | 3,125 | 3,065 | 3,095 | -35 | -1.1% | 83,800 |
| 2017/10/13 | 3,110 | 3,150 | 3,095 | 3,130 | +10 | +0.3% | 67,900 |
| 2017/10/12 | 3,135 | 3,150 | 3,095 | 3,120 | +10 | +0.3% | 59,400 |
| 2017/10/11 | 3,155 | 3,185 | 3,105 | 3,110 | -65 | -2% | 73,000 |
| 2017/10/10 | 3,200 | 3,240 | 3,160 | 3,175 | -80 | -2.5% | 106,900 |
| 2017/10/06 | 3,245 | 3,265 | 3,230 | 3,255 | +50 | +1.6% | 51,400 |
| 2017/10/05 | 3,245 | 3,280 | 3,195 | 3,205 | +25 | +0.8% | 81,300 |
| 2017/10/04 | 3,225 | 3,225 | 3,160 | 3,180 | -20 | -0.6% | 49,200 |
| 2017/10/03 | 3,235 | 3,260 | 3,195 | 3,200 | -5 | -0.2% | 76,000 |
| 2017/10/02 | 3,180 | 3,230 | 3,145 | 3,205 | +20 | +0.6% | 102,400 |
| 2017/09/29 | 3,295 | 3,295 | 3,160 | 3,185 | -115 | -3.5% | 209,000 |
| 2017/09/28 | 3,470 | 3,470 | 3,280 | 3,300 | +331 | +11.1% | 329,500 |
| 2017/09/27 | 2,965 | 2,978 | 2,928 | 2,969 | -25 | -0.8% | 34,500 |
| 2017/09/26 | 2,937 | 2,995 | 2,937 | 2,994 | +38 | +1.3% | 54,500 |
| 2017/09/25 | 2,944 | 2,964 | 2,937 | 2,956 | +9 | +0.3% | 45,100 |
| 2017/09/22 | 2,932 | 2,973 | 2,932 | 2,947 | +3 | +0.1% | 38,100 |
| 2017/09/21 | 2,932 | 2,963 | 2,927 | 2,944 | +23 | +0.8% | 30,600 |
| 2017/09/20 | 2,894 | 2,937 | 2,894 | 2,921 | +26 | +0.9% | 46,900 |
| 2017/09/19 | 2,900 | 2,901 | 2,855 | 2,895 | +34 | +1.2% | 68,500 |
| 2017/09/15 | 2,866 | 2,882 | 2,838 | 2,861 | -5 | -0.2% | 57,200 |
| 2017/09/14 | 2,884 | 2,900 | 2,852 | 2,866 | +8 | +0.3% | 50,500 |
| 2017/09/13 | 2,892 | 2,899 | 2,837 | 2,858 | -11 | -0.4% | 51,100 |
| 2017/09/12 | 2,928 | 2,928 | 2,839 | 2,869 | -18 | -0.6% | 59,900 |
| 2017/09/11 | 2,902 | 2,926 | 2,881 | 2,887 | +35 | +1.2% | 35,200 |
| 2017/09/08 | 2,856 | 2,887 | 2,843 | 2,852 | -33 | -1.1% | 76,700 |
| 2017/09/07 | 2,863 | 2,903 | 2,863 | 2,885 | +30 | +1.1% | 43,800 |
1851～
1900
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
