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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,970 | 1,970 | 1,910 | 1,946.7 | -23.3 | -1.2% | 27,300 |
| 2016/09/14 | 1,976.7 | 1,986.7 | 1,963.3 | 1,970 | -20 | -1% | 24,000 |
| 2016/09/13 | 2,033.3 | 2,033.3 | 1,980 | 1,990 | -36.7 | -1.8% | 27,000 |
| 2016/09/12 | 2,053.3 | 2,053.3 | 2,006.7 | 2,026.7 | -30 | -1.5% | 34,800 |
| 2016/09/09 | 2,083.3 | 2,083.3 | 2,046.7 | 2,056.7 | -6.6 | -0.3% | 59,100 |
| 2016/09/08 | 2,056.7 | 2,093.3 | 2,050 | 2,063.3 | -23.4 | -1.1% | 38,400 |
| 2016/09/07 | 2,066.7 | 2,096.7 | 2,053.3 | 2,086.7 | -46.6 | -2.2% | 43,500 |
| 2016/09/06 | 2,033.3 | 2,146.7 | 2,016.7 | 2,133.3 | +113.3 | +5.6% | 162,000 |
| 2016/09/05 | 1,980 | 2,036.7 | 1,966.7 | 2,020 | +56.7 | +2.9% | 98,700 |
| 2016/09/02 | 1,936.7 | 1,963.3 | 1,936.7 | 1,963.3 | -6.7 | -0.3% | 23,100 |
| 2016/09/01 | 1,960 | 1,973.3 | 1,953.3 | 1,970 | +3.3 | +0.2% | 34,800 |
| 2016/08/31 | 1,983.3 | 1,990 | 1,960 | 1,966.7 | -6.6 | -0.3% | 72,000 |
| 2016/08/30 | 1,946.7 | 1,983.3 | 1,936.7 | 1,973.3 | +26.6 | +1.4% | 34,500 |
| 2016/08/29 | 1,936.7 | 1,990 | 1,916.7 | 1,946.7 | +93.4 | +5% | 64,800 |
| 2016/08/26 | 1,873.3 | 1,883.3 | 1,843.3 | 1,853.3 | -50 | -2.6% | 33,300 |
| 2016/08/25 | 1,910 | 1,920 | 1,896.7 | 1,903.3 | -10 | -0.5% | 21,300 |
| 2016/08/24 | 1,903.3 | 1,936.7 | 1,900 | 1,913.3 | +26.6 | +1.4% | 66,000 |
| 2016/08/23 | 1,926.7 | 1,930 | 1,883.3 | 1,886.7 | -40 | -2.1% | 42,000 |
| 2016/08/22 | 1,880 | 1,973.3 | 1,880 | 1,926.7 | +63.4 | +3.4% | 110,400 |
| 2016/08/19 | 1,883.3 | 1,903.3 | 1,843.3 | 1,863.3 | -16.7 | -0.9% | 99,000 |
| 2016/08/18 | 1,926.7 | 1,933.3 | 1,873.3 | 1,880 | -46.7 | -2.4% | 46,200 |
| 2016/08/17 | 1,933.3 | 1,960 | 1,883.3 | 1,926.7 | -10 | -0.5% | 52,500 |
| 2016/08/16 | 1,973.3 | 2,006.7 | 1,930 | 1,936.7 | -36.6 | -1.9% | 44,400 |
| 2016/08/15 | 2,010 | 2,013.3 | 1,970 | 1,973.3 | -80 | -3.9% | 39,300 |
| 2016/08/12 | 1,950 | 2,073.3 | 1,940 | 2,053.3 | +140 | +7.3% | 96,600 |
| 2016/08/10 | 1,943.3 | 1,943.3 | 1,890 | 1,913.3 | -13.4 | -0.7% | 37,500 |
| 2016/08/09 | 1,886.7 | 1,926.7 | 1,866.7 | 1,926.7 | +20 | +1% | 49,200 |
| 2016/08/08 | 1,820 | 1,906.7 | 1,770 | 1,906.7 | +153.4 | +8.7% | 168,900 |
| 2016/08/05 | 1,710 | 1,780 | 1,693.3 | 1,753.3 | +40 | +2.3% | 58,200 |
| 2016/08/04 | 1,710 | 1,720 | 1,673.3 | 1,713.3 | +36.6 | +2.2% | 40,800 |
| 2016/08/03 | 1,720 | 1,726.7 | 1,663.3 | 1,676.7 | -110 | -6.2% | 57,600 |
| 2016/08/02 | 1,786.7 | 1,800 | 1,736.7 | 1,786.7 | +10 | +0.6% | 82,200 |
| 2016/08/01 | 1,736.7 | 1,786.7 | 1,723.3 | 1,776.7 | +36.7 | +2.1% | 55,500 |
| 2016/07/29 | 1,683.3 | 1,750 | 1,653.3 | 1,740 | +36.7 | +2.2% | 102,300 |
| 2016/07/28 | 1,696.7 | 1,706.7 | 1,670 | 1,703.3 | -3.4 | -0.2% | 60,300 |
| 2016/07/27 | 1,653.3 | 1,723.3 | 1,653.3 | 1,706.7 | +46.7 | +2.8% | 71,400 |
| 2016/07/26 | 1,680 | 1,703.3 | 1,646.7 | 1,660 | -36.7 | -2.2% | 53,700 |
| 2016/07/25 | 1,666.7 | 1,710 | 1,666.7 | 1,696.7 | +20 | +1.2% | 59,100 |
| 2016/07/22 | 1,683.3 | 1,710 | 1,658.3 | 1,676.7 | -40 | -2.3% | 33,900 |
| 2016/07/21 | 1,696.7 | 1,736.7 | 1,680 | 1,716.7 | +16.7 | +1% | 62,400 |
| 2016/07/20 | 1,683.3 | 1,716.7 | 1,646.7 | 1,700 | +16.7 | +1% | 52,800 |
| 2016/07/19 | 1,670 | 1,690 | 1,633.3 | 1,683.3 | -20 | -1.2% | 63,300 |
| 2016/07/15 | 1,650 | 1,703.3 | 1,641.7 | 1,703.3 | +76.6 | +4.7% | 48,900 |
| 2016/07/14 | 1,628.3 | 1,655 | 1,601.7 | 1,626.7 | -20 | -1.2% | 45,900 |
| 2016/07/13 | 1,615 | 1,656.7 | 1,606.7 | 1,646.7 | +55 | +3.5% | 79,800 |
| 2016/07/12 | 1,533.3 | 1,616.7 | 1,533.3 | 1,591.7 | +81.7 | +5.4% | 81,600 |
| 2016/07/11 | 1,421.7 | 1,511.7 | 1,421.7 | 1,510 | +105 | +7.5% | 66,000 |
| 2016/07/08 | 1,466.7 | 1,475 | 1,393.3 | 1,405 | -43.3 | -3% | 78,000 |
| 2016/07/07 | 1,463.3 | 1,491.7 | 1,433.3 | 1,448.3 | -38.4 | -2.6% | 53,400 |
| 2016/07/06 | 1,533.3 | 1,545 | 1,453.3 | 1,486.7 | -81.6 | -5.2% | 44,100 |
2001～
2050
件表示中 / 6522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 | 244,800円 | -1.6% | -39.8% | 3.76% | 37.91倍 | 0.76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 |
| トーカロ | 179,900円 | +13.4% | +19.0% | 3.50% | 14.26倍 | 1.84倍 |
|
高機能皮膜を形成する溶射加工最大手。半導体・液晶製造装置部品向けが主力。産機、鉄鋼関連も |
| 東プレ | 200,600円 | +4.3% | -47.1% | 3.49% | 7.81倍 | 0.49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４割 |
| ＲＳＴＥＣＨ | 341,000円 | +5.8% | +3.2% | 1.03% | 11.84倍 | 1.42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 |
| ノーリツ | 172,200円 | +1.5% | +237.3% | 3.89% | 16.93倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
