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 |
|---|---|---|---|---|---|---|---|
| 2017/04/12 | 2,441 | 2,452 | 2,422 | 2,443 | -24 | -1% | 90,700 |
| 2017/04/11 | 2,473 | 2,489 | 2,450 | 2,467 | -24 | -1% | 60,400 |
| 2017/04/10 | 2,454 | 2,496 | 2,452 | 2,491 | +37 | +1.5% | 97,700 |
| 2017/04/07 | 2,463 | 2,480 | 2,433 | 2,454 | +9 | +0.4% | 107,600 |
| 2017/04/06 | 2,505 | 2,505 | 2,445 | 2,445 | -60 | -2.4% | 106,900 |
| 2017/04/05 | 2,505 | 2,523 | 2,487 | 2,505 | -13 | -0.5% | 90,900 |
| 2017/04/04 | 2,533 | 2,549 | 2,504 | 2,518 | -57 | -2.2% | 92,500 |
| 2017/04/03 | 2,556 | 2,580 | 2,531 | 2,575 | +26 | +1% | 97,900 |
| 2017/03/31 | 2,603 | 2,638 | 2,549 | 2,549 | -47 | -1.8% | 128,600 |
| 2017/03/30 | 2,619 | 2,627 | 2,583 | 2,596 | -12 | -0.5% | 63,900 |
| 2017/03/29 | 2,591 | 2,620 | 2,566 | 2,608 | +8 | +0.3% | 61,500 |
| 2017/03/28 | 2,556.7 | 2,600 | 2,553.3 | 2,600 | +43.3 | +1.7% | 161,100 |
| 2017/03/27 | 2,566.7 | 2,576.7 | 2,536.7 | 2,556.7 | -26.6 | -1% | 86,100 |
| 2017/03/24 | 2,546.7 | 2,603.3 | 2,533.3 | 2,583.3 | +40 | +1.6% | 52,800 |
| 2017/03/23 | 2,573.3 | 2,573.3 | 2,533.3 | 2,543.3 | -36.7 | -1.4% | 67,800 |
| 2017/03/22 | 2,630 | 2,630 | 2,580 | 2,580 | -70 | -2.6% | 82,200 |
| 2017/03/21 | 2,680 | 2,703.3 | 2,650 | 2,650 | -60 | -2.2% | 95,700 |
| 2017/03/17 | 2,696.7 | 2,723.3 | 2,683.3 | 2,710 | +13.3 | +0.5% | 109,500 |
| 2017/03/16 | 2,636.7 | 2,700 | 2,633.3 | 2,696.7 | +13.4 | +0.5% | 123,600 |
| 2017/03/15 | 2,673.3 | 2,703.3 | 2,663.3 | 2,683.3 | -66.7 | -2.4% | 79,800 |
| 2017/03/14 | 2,686.7 | 2,763.3 | 2,670 | 2,750 | +63.3 | +2.4% | 79,500 |
| 2017/03/13 | 2,690 | 2,696.7 | 2,676.7 | 2,686.7 | -3.3 | -0.1% | 45,900 |
| 2017/03/10 | 2,746.7 | 2,780 | 2,683.3 | 2,690 | +16.7 | +0.6% | 144,900 |
| 2017/03/09 | 2,680 | 2,706.7 | 2,663.3 | 2,673.3 | -6.7 | -0.3% | 57,000 |
| 2017/03/08 | 2,576.7 | 2,703.3 | 2,576.7 | 2,680 | +130 | +5.1% | 135,300 |
| 2017/03/07 | 2,550 | 2,560 | 2,540 | 2,550 | ±0 | ±0% | 44,400 |
| 2017/03/06 | 2,560 | 2,570 | 2,543.3 | 2,550 | -10 | -0.4% | 52,200 |
| 2017/03/03 | 2,576.7 | 2,590 | 2,553.3 | 2,560 | -30 | -1.2% | 60,000 |
| 2017/03/02 | 2,606.7 | 2,620 | 2,590 | 2,590 | +33.3 | +1.3% | 72,000 |
| 2017/03/01 | 2,566.7 | 2,573.3 | 2,536.7 | 2,556.7 | -10 | -0.4% | 79,200 |
| 2017/02/28 | 2,560 | 2,603.3 | 2,560 | 2,566.7 | +13.4 | +0.5% | 78,900 |
| 2017/02/27 | 2,550 | 2,580 | 2,520 | 2,553.3 | -10 | -0.4% | 50,700 |
| 2017/02/24 | 2,613.3 | 2,620 | 2,550 | 2,563.3 | -76.7 | -2.9% | 85,200 |
| 2017/02/23 | 2,606.7 | 2,646.7 | 2,593.3 | 2,640 | +56.7 | +2.2% | 55,500 |
| 2017/02/22 | 2,580 | 2,606.7 | 2,543.3 | 2,583.3 | -13.4 | -0.5% | 75,900 |
| 2017/02/21 | 2,596.7 | 2,616.7 | 2,576.7 | 2,596.7 | ±0 | ±0% | 75,000 |
| 2017/02/20 | 2,583.3 | 2,610 | 2,576.7 | 2,596.7 | -30 | -1.1% | 89,100 |
| 2017/02/17 | 2,603.3 | 2,636.7 | 2,583.3 | 2,626.7 | -20 | -0.8% | 74,400 |
| 2017/02/16 | 2,676.7 | 2,676.7 | 2,616.7 | 2,646.7 | -30 | -1.1% | 57,000 |
| 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 |
2001～
2050
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
