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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/08/13 | 2,189 | 2,294 | 2,189 | 2,251 | +75 | +3.4% | 222,400 |
| 2024/08/09 | 2,182 | 2,205 | 2,126 | 2,176 | +62 | +2.9% | 266,800 |
| 2024/08/08 | 2,070 | 2,158 | 2,062 | 2,114 | +26 | +1.2% | 260,800 |
| 2024/08/07 | 2,190 | 2,340 | 2,081 | 2,088 | -137 | -6.2% | 460,800 |
| 2024/08/06 | 2,017 | 2,283 | 2,011 | 2,225 | +294 | +15.2% | 496,900 |
| 2024/08/05 | 2,158 | 2,190 | 1,931 | 1,931 | -390 | -16.8% | 557,900 |
| 2024/08/02 | 2,306 | 2,357 | 2,288 | 2,321 | -79 | -3.3% | 191,200 |
| 2024/08/01 | 2,467 | 2,467 | 2,396 | 2,400 | -80 | -3.2% | 127,800 |
| 2024/07/31 | 2,415 | 2,485 | 2,412 | 2,480 | +56 | +2.3% | 87,000 |
| 2024/07/30 | 2,403 | 2,424 | 2,393 | 2,424 | +21 | +0.9% | 180,700 |
| 2024/07/29 | 2,410 | 2,447 | 2,402 | 2,403 | +19 | +0.8% | 140,200 |
| 2024/07/26 | 2,399 | 2,413 | 2,379 | 2,384 | -17 | -0.7% | 178,000 |
| 2024/07/25 | 2,400 | 2,410 | 2,377 | 2,401 | -15 | -0.6% | 110,800 |
| 2024/07/24 | 2,429 | 2,449 | 2,411 | 2,416 | -19 | -0.8% | 105,000 |
| 2024/07/23 | 2,426 | 2,448 | 2,426 | 2,435 | +16 | +0.7% | 70,900 |
| 2024/07/22 | 2,433 | 2,450 | 2,408 | 2,419 | -42 | -1.7% | 173,700 |
| 2024/07/19 | 2,445 | 2,466 | 2,433 | 2,461 | +19 | +0.8% | 80,500 |
| 2024/07/18 | 2,445 | 2,467 | 2,439 | 2,442 | -20 | -0.8% | 86,100 |
| 2024/07/17 | 2,487 | 2,494 | 2,458 | 2,462 | -17 | -0.7% | 86,700 |
| 2024/07/16 | 2,474 | 2,494 | 2,462 | 2,479 | +7 | +0.3% | 106,900 |
| 2024/07/12 | 2,453 | 2,477 | 2,452 | 2,472 | +19 | +0.8% | 87,500 |
| 2024/07/11 | 2,450 | 2,464 | 2,443 | 2,453 | +13 | +0.5% | 131,900 |
| 2024/07/10 | 2,422 | 2,440 | 2,405 | 2,440 | +36 | +1.5% | 107,400 |
| 2024/07/09 | 2,415 | 2,418 | 2,378 | 2,404 | -7 | -0.3% | 99,100 |
| 2024/07/08 | 2,409 | 2,430 | 2,395 | 2,411 | -1 | ±0% | 130,000 |
| 2024/07/05 | 2,426 | 2,430 | 2,401 | 2,412 | -10 | -0.4% | 70,300 |
| 2024/07/04 | 2,400 | 2,429 | 2,394 | 2,422 | +26 | +1.1% | 105,100 |
| 2024/07/03 | 2,355 | 2,400 | 2,354 | 2,396 | +34 | +1.4% | 153,600 |
| 2024/07/02 | 2,353 | 2,374 | 2,350 | 2,362 | +8 | +0.3% | 73,000 |
| 2024/07/01 | 2,332 | 2,358 | 2,327 | 2,354 | +20 | +0.9% | 98,300 |
| 2024/06/28 | 2,342 | 2,342 | 2,317 | 2,334 | +2 | +0.1% | 97,000 |
| 2024/06/27 | 2,323 | 2,332 | 2,307 | 2,332 | -1 | ±0% | 93,600 |
| 2024/06/26 | 2,325 | 2,341 | 2,310 | 2,333 | +8 | +0.3% | 82,800 |
| 2024/06/25 | 2,305 | 2,341 | 2,302 | 2,325 | +23 | +1% | 108,700 |
| 2024/06/24 | 2,288 | 2,313 | 2,276 | 2,302 | +24 | +1.1% | 106,100 |
| 2024/06/21 | 2,285 | 2,290 | 2,271 | 2,278 | +9 | +0.4% | 157,800 |
| 2024/06/20 | 2,280 | 2,287 | 2,251 | 2,269 | -12 | -0.5% | 172,100 |
| 2024/06/19 | 2,245 | 2,294 | 2,245 | 2,281 | +33 | +1.5% | 91,600 |
| 2024/06/18 | 2,246 | 2,254 | 2,225 | 2,248 | +23 | +1% | 76,100 |
| 2024/06/17 | 2,236 | 2,236 | 2,197 | 2,225 | -15 | -0.7% | 88,200 |
| 2024/06/14 | 2,209 | 2,248 | 2,206 | 2,240 | +17 | +0.8% | 101,300 |
| 2024/06/13 | 2,253 | 2,254 | 2,223 | 2,223 | -27 | -1.2% | 71,600 |
| 2024/06/12 | 2,274 | 2,282 | 2,246 | 2,250 | -34 | -1.5% | 92,500 |
| 2024/06/11 | 2,265 | 2,295 | 2,259 | 2,284 | +19 | +0.8% | 144,100 |
151～
200
件表示中 / 6609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 | 201,600円 | -1.6% | -39.8% | 4.56% | 30.26倍 | 0.61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 |
| 東プレ | 163,800円 | +4.3% | -41.9% | 4.27% | 8.29倍 | 0.40倍 |
|
独立系のプレス部品メーカー大手。プレス事業は日産向け約５割。冷凍車は国内シェア５割 |
| ノーリツ | 166,400円 | +1.4% | +9.0% | 4.27% | 31.98倍 | 0.58倍 |
|
ガス・石油給湯器で国内シェア４割の大手。ハイブリッド機に注力。米、豪州を軸に海外育成中 |
| ジーテクト | 153,800円 | +0.4% | -23.8% | 4.81% | 6.58倍 | 0.34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 |
| ＲＳＴＥＣＨ | 244,600円 | +26.7% | +5.9% | 1.64% | 7.38倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
