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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,540 | 1,568.3 | 1,523.3 | 1,568.3 | +16.6 | +1.1% | 35,400 |
| 2016/07/04 | 1,601.7 | 1,601.7 | 1,546.7 | 1,551.7 | -33.3 | -2.1% | 29,100 |
| 2016/07/01 | 1,571.7 | 1,593.3 | 1,563.3 | 1,585 | ±0 | ±0% | 28,800 |
| 2016/06/30 | 1,586.7 | 1,593.3 | 1,561.7 | 1,585 | +31.7 | +2% | 38,400 |
| 2016/06/29 | 1,551.7 | 1,560 | 1,518.3 | 1,553.3 | +3.3 | +0.2% | 54,300 |
| 2016/06/28 | 1,540 | 1,576.7 | 1,510 | 1,550 | -6.7 | -0.4% | 60,600 |
| 2016/06/27 | 1,570 | 1,635 | 1,550 | 1,556.7 | -10 | -0.6% | 58,500 |
| 2016/06/24 | 1,690 | 1,693.3 | 1,535 | 1,566.7 | -116.6 | -6.9% | 81,900 |
| 2016/06/23 | 1,661.7 | 1,690 | 1,645 | 1,683.3 | ±0 | ±0% | 43,200 |
| 2016/06/22 | 1,736.7 | 1,736.7 | 1,670 | 1,683.3 | -53.4 | -3.1% | 51,600 |
| 2016/06/21 | 1,730 | 1,753.3 | 1,710 | 1,736.7 | -26.6 | -1.5% | 42,900 |
| 2016/06/20 | 1,733.3 | 1,780 | 1,720 | 1,763.3 | +50 | +2.9% | 48,600 |
| 2016/06/17 | 1,653.3 | 1,730 | 1,653.3 | 1,713.3 | +61.6 | +3.7% | 57,900 |
| 2016/06/16 | 1,736.7 | 1,750 | 1,648.3 | 1,651.7 | -51.6 | -3% | 59,400 |
| 2016/06/15 | 1,730 | 1,763.3 | 1,683.3 | 1,703.3 | -13.4 | -0.8% | 31,500 |
| 2016/06/14 | 1,746.7 | 1,750 | 1,686.7 | 1,716.7 | -30 | -1.7% | 29,700 |
| 2016/06/13 | 1,850 | 1,850 | 1,740 | 1,746.7 | -120 | -6.4% | 53,700 |
| 2016/06/10 | 1,836.7 | 1,870 | 1,816.7 | 1,866.7 | +63.4 | +3.5% | 69,900 |
| 2016/06/09 | 1,813.3 | 1,823.3 | 1,783.3 | 1,803.3 | -40 | -2.2% | 29,700 |
| 2016/06/08 | 1,850 | 1,856.7 | 1,806.7 | 1,843.3 | +16.6 | +0.9% | 25,800 |
| 2016/06/07 | 1,810 | 1,826.7 | 1,790 | 1,826.7 | +16.7 | +0.9% | 31,800 |
| 2016/06/06 | 1,790 | 1,820 | 1,786.7 | 1,810 | -23.3 | -1.3% | 25,800 |
| 2016/06/03 | 1,810 | 1,856.7 | 1,810 | 1,833.3 | +23.3 | +1.3% | 12,900 |
| 2016/06/02 | 1,880 | 1,910 | 1,806.7 | 1,810 | -60 | -3.2% | 44,100 |
| 2016/06/01 | 1,903.3 | 1,906.7 | 1,860 | 1,870 | -33.3 | -1.7% | 26,400 |
| 2016/05/31 | 1,883.3 | 1,903.3 | 1,863.3 | 1,903.3 | +20 | +1.1% | 52,500 |
| 2016/05/30 | 1,863.3 | 1,883.3 | 1,863.3 | 1,883.3 | +16.6 | +0.9% | 19,500 |
| 2016/05/27 | 1,866.7 | 1,870 | 1,850 | 1,866.7 | +10 | +0.5% | 12,300 |
| 2016/05/26 | 1,846.7 | 1,870 | 1,846.7 | 1,856.7 | +20 | +1.1% | 13,800 |
| 2016/05/25 | 1,880 | 1,883.3 | 1,833.3 | 1,836.7 | -3.3 | -0.2% | 30,300 |
| 2016/05/24 | 1,850 | 1,863.3 | 1,833.3 | 1,840 | -36.7 | -2% | 16,800 |
| 2016/05/23 | 1,870 | 1,886.7 | 1,863.3 | 1,876.7 | +10 | +0.5% | 22,200 |
| 2016/05/20 | 1,833.3 | 1,870 | 1,820 | 1,866.7 | +43.4 | +2.4% | 23,100 |
| 2016/05/19 | 1,826.7 | 1,833.3 | 1,813.3 | 1,823.3 | -3.4 | -0.2% | 15,300 |
| 2016/05/18 | 1,833.3 | 1,860 | 1,823.3 | 1,826.7 | -20 | -1.1% | 28,800 |
| 2016/05/17 | 1,783.3 | 1,853.3 | 1,783.3 | 1,846.7 | +66.7 | +3.7% | 40,200 |
| 2016/05/16 | 1,790 | 1,830 | 1,773.3 | 1,780 | -20 | -1.1% | 34,500 |
| 2016/05/13 | 1,820 | 1,850 | 1,763.3 | 1,800 | -36.7 | -2% | 71,400 |
| 2016/05/12 | 1,853.3 | 1,880 | 1,803.3 | 1,836.7 | -50 | -2.7% | 62,400 |
| 2016/05/11 | 1,943.3 | 1,950 | 1,873.3 | 1,886.7 | -46.6 | -2.4% | 39,000 |
| 2016/05/10 | 1,846.7 | 1,936.7 | 1,846.7 | 1,933.3 | +86.6 | +4.7% | 49,200 |
| 2016/05/09 | 1,830 | 1,846.7 | 1,830 | 1,846.7 | +23.4 | +1.3% | 22,500 |
| 2016/05/06 | 1,833.3 | 1,833.3 | 1,793.3 | 1,823.3 | -10 | -0.5% | 38,400 |
| 2016/05/02 | 1,826.7 | 1,850 | 1,806.7 | 1,833.3 | -93.4 | -4.8% | 48,900 |
| 2016/04/28 | 2,033.3 | 2,036.7 | 1,893.3 | 1,926.7 | -83.3 | -4.1% | 51,300 |
| 2016/04/27 | 2,016.7 | 2,043.3 | 1,970 | 2,010 | -26.7 | -1.3% | 62,100 |
| 2016/04/26 | 2,023.3 | 2,060 | 2,013.3 | 2,036.7 | -20 | -1% | 50,400 |
| 2016/04/25 | 2,080 | 2,080 | 2,026.7 | 2,056.7 | ±0 | ±0% | 49,800 |
| 2016/04/22 | 2,030 | 2,060 | 1,983.3 | 2,056.7 | +60 | +3% | 78,600 |
| 2016/04/21 | 1,933.3 | 2,000 | 1,926.7 | 1,996.7 | +86.7 | +4.5% | 92,400 |
2051～
2100
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
