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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 2,400 | 2,403 | 2,366 | 2,380 | -15 | -0.6% | 78,400 |
| 2024/10/24 | 2,389 | 2,399 | 2,368 | 2,395 | +1 | ±0% | 58,400 |
| 2024/10/23 | 2,420 | 2,437 | 2,394 | 2,394 | -21 | -0.9% | 78,700 |
| 2024/10/22 | 2,458 | 2,459 | 2,406 | 2,415 | -43 | -1.7% | 77,700 |
| 2024/10/21 | 2,436 | 2,465 | 2,434 | 2,458 | +22 | +0.9% | 64,200 |
| 2024/10/18 | 2,420 | 2,436 | 2,419 | 2,436 | +16 | +0.7% | 43,500 |
| 2024/10/17 | 2,439 | 2,449 | 2,420 | 2,420 | -21 | -0.9% | 53,300 |
| 2024/10/16 | 2,447 | 2,479 | 2,434 | 2,441 | -9 | -0.4% | 73,300 |
| 2024/10/15 | 2,465 | 2,469 | 2,444 | 2,450 | +10 | +0.4% | 77,600 |
| 2024/10/11 | 2,458 | 2,471 | 2,440 | 2,440 | -22 | -0.9% | 74,300 |
| 2024/10/10 | 2,470 | 2,483 | 2,462 | 2,462 | ±0 | ±0% | 77,000 |
| 2024/10/09 | 2,475 | 2,487 | 2,453 | 2,462 | +8 | +0.3% | 111,000 |
| 2024/10/08 | 2,429 | 2,470 | 2,429 | 2,454 | +19 | +0.8% | 185,900 |
| 2024/10/07 | 2,422 | 2,443 | 2,400 | 2,435 | +69 | +2.9% | 145,600 |
| 2024/10/04 | 2,394 | 2,402 | 2,366 | 2,366 | -28 | -1.2% | 73,800 |
| 2024/10/03 | 2,410 | 2,422 | 2,391 | 2,394 | +15 | +0.6% | 135,600 |
| 2024/10/02 | 2,344 | 2,390 | 2,343 | 2,379 | +16 | +0.7% | 95,400 |
| 2024/10/01 | 2,337 | 2,363 | 2,335 | 2,363 | +26 | +1.1% | 62,100 |
| 2024/09/30 | 2,317 | 2,348 | 2,304 | 2,337 | -30 | -1.3% | 120,400 |
| 2024/09/27 | 2,364 | 2,377 | 2,354 | 2,367 | -26 | -1.1% | 70,400 |
| 2024/09/26 | 2,383 | 2,393 | 2,361 | 2,393 | +37 | +1.6% | 116,000 |
| 2024/09/25 | 2,381 | 2,385 | 2,348 | 2,356 | -31 | -1.3% | 90,000 |
| 2024/09/24 | 2,410 | 2,415 | 2,385 | 2,387 | +3 | +0.1% | 74,400 |
| 2024/09/20 | 2,396 | 2,409 | 2,377 | 2,384 | +36 | +1.5% | 188,900 |
| 2024/09/19 | 2,360 | 2,380 | 2,348 | 2,348 | +20 | +0.9% | 107,400 |
| 2024/09/18 | 2,318 | 2,332 | 2,308 | 2,328 | +32 | +1.4% | 110,500 |
| 2024/09/17 | 2,304 | 2,318 | 2,273 | 2,296 | +9 | +0.4% | 148,600 |
| 2024/09/13 | 2,280 | 2,311 | 2,270 | 2,287 | -31 | -1.3% | 152,300 |
| 2024/09/12 | 2,281 | 2,325 | 2,267 | 2,318 | +77 | +3.4% | 129,800 |
| 2024/09/11 | 2,305 | 2,305 | 2,227 | 2,241 | -84 | -3.6% | 218,600 |
| 2024/09/10 | 2,303 | 2,339 | 2,302 | 2,325 | +18 | +0.8% | 181,800 |
| 2024/09/09 | 2,260 | 2,312 | 2,251 | 2,307 | +7 | +0.3% | 203,800 |
| 2024/09/06 | 2,310 | 2,320 | 2,289 | 2,300 | -13 | -0.6% | 121,200 |
| 2024/09/05 | 2,338 | 2,357 | 2,298 | 2,313 | -37 | -1.6% | 100,000 |
| 2024/09/04 | 2,351 | 2,394 | 2,347 | 2,350 | -45 | -1.9% | 114,100 |
| 2024/09/03 | 2,370 | 2,396 | 2,370 | 2,395 | +29 | +1.2% | 91,100 |
| 2024/09/02 | 2,379 | 2,385 | 2,357 | 2,366 | +13 | +0.6% | 84,700 |
| 2024/08/30 | 2,364 | 2,372 | 2,349 | 2,353 | -9 | -0.4% | 94,900 |
| 2024/08/29 | 2,370 | 2,370 | 2,343 | 2,362 | -5 | -0.2% | 99,100 |
| 2024/08/28 | 2,383 | 2,383 | 2,358 | 2,367 | -4 | -0.2% | 84,900 |
| 2024/08/27 | 2,358 | 2,383 | 2,358 | 2,371 | +13 | +0.6% | 80,700 |
| 2024/08/26 | 2,367 | 2,375 | 2,347 | 2,358 | -14 | -0.6% | 115,900 |
| 2024/08/23 | 2,350 | 2,379 | 2,342 | 2,372 | +22 | +0.9% | 76,200 |
| 2024/08/22 | 2,366 | 2,366 | 2,329 | 2,350 | -16 | -0.7% | 77,600 |
| 2024/08/21 | 2,361 | 2,379 | 2,355 | 2,366 | -13 | -0.5% | 75,400 |
| 2024/08/20 | 2,379 | 2,386 | 2,357 | 2,379 | +27 | +1.1% | 97,700 |
| 2024/08/19 | 2,357 | 2,408 | 2,351 | 2,352 | +1 | ±0% | 120,100 |
| 2024/08/16 | 2,400 | 2,400 | 2,342 | 2,351 | -54 | -2.2% | 184,000 |
| 2024/08/15 | 2,426 | 2,475 | 2,372 | 2,405 | +103 | +4.5% | 430,400 |
| 2024/08/14 | 2,217 | 2,306 | 2,217 | 2,302 | +51 | +2.3% | 242,800 |
151～
200
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
