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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 2,445 | 2,457 | 2,443 | 2,456 | +9 | +0.4% | 97,200 |
| 2024/12/13 | 2,450 | 2,463 | 2,435 | 2,447 | -48 | -1.9% | 185,000 |
| 2024/12/12 | 2,492 | 2,505 | 2,486 | 2,495 | +11 | +0.4% | 78,200 |
| 2024/12/11 | 2,484 | 2,493 | 2,475 | 2,484 | ±0 | ±0% | 73,500 |
| 2024/12/10 | 2,491 | 2,511 | 2,484 | 2,484 | +1 | ±0% | 89,900 |
| 2024/12/09 | 2,459 | 2,486 | 2,451 | 2,483 | +33 | +1.3% | 122,900 |
| 2024/12/06 | 2,460 | 2,468 | 2,445 | 2,450 | -10 | -0.4% | 87,500 |
| 2024/12/05 | 2,450 | 2,470 | 2,448 | 2,460 | +19 | +0.8% | 69,800 |
| 2024/12/04 | 2,450 | 2,460 | 2,434 | 2,441 | -27 | -1.1% | 108,900 |
| 2024/12/03 | 2,442 | 2,495 | 2,442 | 2,468 | +26 | +1.1% | 131,300 |
| 2024/12/02 | 2,422 | 2,449 | 2,416 | 2,442 | +6 | +0.2% | 102,400 |
| 2024/11/29 | 2,437 | 2,445 | 2,432 | 2,436 | -1 | ±0% | 65,500 |
| 2024/11/28 | 2,434 | 2,457 | 2,434 | 2,437 | +9 | +0.4% | 100,900 |
| 2024/11/27 | 2,448 | 2,455 | 2,405 | 2,428 | -34 | -1.4% | 164,000 |
| 2024/11/26 | 2,470 | 2,481 | 2,451 | 2,462 | -3 | -0.1% | 61,500 |
| 2024/11/25 | 2,478 | 2,481 | 2,450 | 2,465 | +17 | +0.7% | 145,000 |
| 2024/11/22 | 2,462 | 2,472 | 2,445 | 2,448 | -21 | -0.9% | 136,100 |
| 2024/11/21 | 2,472 | 2,505 | 2,466 | 2,469 | -3 | -0.1% | 140,300 |
| 2024/11/20 | 2,489 | 2,504 | 2,451 | 2,472 | -43 | -1.7% | 120,200 |
| 2024/11/19 | 2,485 | 2,520 | 2,485 | 2,515 | +30 | +1.2% | 68,500 |
| 2024/11/18 | 2,508 | 2,513 | 2,475 | 2,485 | -23 | -0.9% | 90,500 |
| 2024/11/15 | 2,517 | 2,535 | 2,503 | 2,508 | +11 | +0.4% | 84,500 |
| 2024/11/14 | 2,509 | 2,537 | 2,497 | 2,497 | -12 | -0.5% | 112,600 |
| 2024/11/13 | 2,535 | 2,558 | 2,497 | 2,509 | -23 | -0.9% | 142,900 |
| 2024/11/12 | 2,530 | 2,591 | 2,516 | 2,532 | +15 | +0.6% | 196,000 |
| 2024/11/11 | 2,507 | 2,522 | 2,476 | 2,517 | -3 | -0.1% | 99,500 |
| 2024/11/08 | 2,483 | 2,549 | 2,457 | 2,520 | +34 | +1.4% | 333,200 |
| 2024/11/07 | 2,487 | 2,670 | 2,397 | 2,486 | +57 | +2.3% | 1,042,700 |
| 2024/11/06 | 2,470 | 2,477 | 2,429 | 2,429 | -41 | -1.7% | 97,600 |
| 2024/11/05 | 2,433 | 2,470 | 2,409 | 2,470 | +87 | +3.7% | 101,800 |
| 2024/11/01 | 2,410 | 2,425 | 2,383 | 2,383 | -52 | -2.1% | 106,400 |
| 2024/10/31 | 2,464 | 2,473 | 2,432 | 2,435 | -4 | -0.2% | 100,600 |
| 2024/10/30 | 2,409 | 2,462 | 2,405 | 2,439 | +50 | +2.1% | 309,300 |
| 2024/10/29 | 2,391 | 2,420 | 2,380 | 2,389 | -2 | -0.1% | 54,200 |
| 2024/10/28 | 2,380 | 2,420 | 2,380 | 2,391 | +11 | +0.5% | 41,300 |
| 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 |
151～
200
件表示中 / 6688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 | 176,000円 | -2.1% | -41.2% | 5.23% | 36.86倍 | 0.49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 | 343,500円 | +1.2% | +1.4% | 3.35% | 11.58倍 | 1.12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 | 387,000円 | -6.0% | -23.9% | 3.36% | 9.00倍 | 0.74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 |
| 宮地エンジ | 195,200円 | -22.4% | -56.8% | 4.99% | 20.71倍 | 1.28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 | 537,000円 | +5.0% | +9.8% | 0.00% | 47.50倍 | 12.17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
