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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 2,703.3 | 2,710 | 2,663.3 | 2,676.7 | -16.6 | -0.6% | 75,600 |
| 2017/02/14 | 2,700 | 2,753.3 | 2,693.3 | 2,693.3 | +13.3 | +0.5% | 103,800 |
| 2017/02/13 | 2,700 | 2,746.7 | 2,663.3 | 2,680 | +3.3 | +0.1% | 88,500 |
| 2017/02/10 | 2,666.7 | 2,730 | 2,650 | 2,676.7 | +80 | +3.1% | 170,100 |
| 2017/02/09 | 2,553.3 | 2,630 | 2,523.3 | 2,596.7 | +126.7 | +5.1% | 235,800 |
| 2017/02/08 | 2,370 | 2,506.7 | 2,320 | 2,470 | +110 | +4.7% | 186,000 |
| 2017/02/07 | 2,376.7 | 2,386.7 | 2,346.7 | 2,360 | -26.7 | -1.1% | 37,800 |
| 2017/02/06 | 2,386.7 | 2,406.7 | 2,373.3 | 2,386.7 | ±0 | ±0% | 31,800 |
| 2017/02/03 | 2,393.3 | 2,423.3 | 2,383.3 | 2,386.7 | -6.6 | -0.3% | 45,900 |
| 2017/02/02 | 2,436.7 | 2,453.3 | 2,383.3 | 2,393.3 | -30 | -1.2% | 36,900 |
| 2017/02/01 | 2,403.3 | 2,433.3 | 2,400 | 2,423.3 | -3.4 | -0.1% | 64,200 |
| 2017/01/31 | 2,420 | 2,450 | 2,410 | 2,426.7 | -20 | -0.8% | 55,800 |
| 2017/01/30 | 2,486.7 | 2,486.7 | 2,426.7 | 2,446.7 | -23.3 | -0.9% | 21,000 |
| 2017/01/27 | 2,463.3 | 2,473.3 | 2,426.7 | 2,470 | +6.7 | +0.3% | 40,500 |
| 2017/01/26 | 2,483.3 | 2,510 | 2,436.7 | 2,463.3 | +20 | +0.8% | 57,900 |
| 2017/01/25 | 2,433.3 | 2,473.3 | 2,433.3 | 2,443.3 | +20 | +0.8% | 31,500 |
| 2017/01/24 | 2,453.3 | 2,456.7 | 2,416.7 | 2,423.3 | -53.4 | -2.2% | 57,300 |
| 2017/01/23 | 2,523.3 | 2,523.3 | 2,473.3 | 2,476.7 | -50 | -2% | 43,500 |
| 2017/01/20 | 2,500 | 2,553.3 | 2,493.3 | 2,526.7 | +20 | +0.8% | 55,800 |
| 2017/01/19 | 2,473.3 | 2,543.3 | 2,473.3 | 2,506.7 | +36.7 | +1.5% | 89,100 |
| 2017/01/18 | 2,440 | 2,480 | 2,426.7 | 2,470 | -30 | -1.2% | 84,600 |
| 2017/01/17 | 2,533.3 | 2,556.7 | 2,493.3 | 2,500 | -66.7 | -2.6% | 95,100 |
| 2017/01/16 | 2,603.3 | 2,610 | 2,516.7 | 2,566.7 | -36.6 | -1.4% | 106,200 |
| 2017/01/13 | 2,516.7 | 2,613.3 | 2,516.7 | 2,603.3 | +36.6 | +1.4% | 80,400 |
| 2017/01/12 | 2,566.7 | 2,583.3 | 2,520 | 2,566.7 | ±0 | ±0% | 83,400 |
| 2017/01/11 | 2,573.3 | 2,643.3 | 2,566.7 | 2,566.7 | +26.7 | +1.1% | 98,700 |
| 2017/01/10 | 2,543.3 | 2,573.3 | 2,473.3 | 2,540 | +3.3 | +0.1% | 127,800 |
| 2017/01/06 | 2,570 | 2,583.3 | 2,483.3 | 2,536.7 | -33.3 | -1.3% | 92,100 |
| 2017/01/05 | 2,653.3 | 2,656.7 | 2,560 | 2,570 | -13.3 | -0.5% | 60,900 |
| 2017/01/04 | 2,546.7 | 2,596.7 | 2,520 | 2,583.3 | -6.7 | -0.3% | 129,000 |
| 2016/12/30 | 2,573.3 | 2,670 | 2,570 | 2,590 | +20 | +0.8% | 103,800 |
| 2016/12/29 | 2,503.3 | 2,583.3 | 2,480 | 2,570 | +40 | +1.6% | 90,900 |
| 2016/12/28 | 2,510 | 2,543.3 | 2,496.7 | 2,530 | +53.3 | +2.2% | 45,900 |
| 2016/12/27 | 2,496.7 | 2,520 | 2,463.3 | 2,476.7 | +20 | +0.8% | 36,000 |
| 2016/12/26 | 2,526.7 | 2,526.7 | 2,450 | 2,456.7 | -20 | -0.8% | 44,400 |
| 2016/12/22 | 2,466.7 | 2,490 | 2,443.3 | 2,476.7 | +10 | +0.4% | 64,800 |
| 2016/12/21 | 2,523.3 | 2,550 | 2,453.3 | 2,466.7 | -53.3 | -2.1% | 58,800 |
| 2016/12/20 | 2,490 | 2,553.3 | 2,490 | 2,520 | +10 | +0.4% | 64,800 |
| 2016/12/19 | 2,506.7 | 2,540 | 2,500 | 2,510 | -33.3 | -1.3% | 60,000 |
| 2016/12/16 | 2,603.3 | 2,603.3 | 2,523.3 | 2,543.3 | -10 | -0.4% | 85,500 |
| 2016/12/15 | 2,400 | 2,563.3 | 2,393.3 | 2,553.3 | +196.6 | +8.3% | 159,600 |
| 2016/12/14 | 2,400 | 2,403.3 | 2,353.3 | 2,356.7 | -43.3 | -1.8% | 35,100 |
| 2016/12/13 | 2,376.7 | 2,416.7 | 2,333.3 | 2,400 | +46.7 | +2% | 65,100 |
| 2016/12/12 | 2,350 | 2,393.3 | 2,323.3 | 2,353.3 | +20 | +0.9% | 51,300 |
| 2016/12/09 | 2,280 | 2,333.3 | 2,270 | 2,333.3 | +53.3 | +2.3% | 63,600 |
| 2016/12/08 | 2,283.3 | 2,286.7 | 2,240 | 2,280 | +20 | +0.9% | 39,300 |
| 2016/12/07 | 2,260 | 2,280 | 2,240 | 2,260 | +33.3 | +1.5% | 49,800 |
| 2016/12/06 | 2,260 | 2,270 | 2,216.7 | 2,226.7 | ±0 | ±0% | 65,100 |
| 2016/12/05 | 2,276.7 | 2,276.7 | 2,220 | 2,226.7 | -60 | -2.6% | 33,600 |
| 2016/12/02 | 2,316.7 | 2,323.3 | 2,280 | 2,286.7 | -30 | -1.3% | 24,900 |
2001～
2050
件表示中 / 6622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 | 215,300円 | -1.6% | -39.8% | 4.27% | 32.31倍 | 0.48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 | 166,800円 | +4.3% | -41.9% | 4.20% | 8.45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 | 176,700円 | +1.4% | +9.0% | 4.02% | 33.97倍 | 0.62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 | 157,200円 | +0.4% | -23.8% | 4.71% | 6.73倍 | 0.35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 | 247,200円 | +26.7% | +5.9% | 1.62% | 7.46倍 | 0.95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
