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 |
|---|---|---|---|---|---|---|---|
| 2017/03/21 | 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 |
| 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 |
2051～
2100
件表示中 / 6695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 | 182,800円 | -2.1% | -41.2% | 5.03% | 38.06倍 | 0.50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 |
| 川田ＴＥＣＨ | 416,500円 | -6.0% | -23.9% | 3.12% | 9.69倍 | 0.80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 | 353,500円 | +1.2% | +1.4% | 3.25% | 11.92倍 | 1.16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 |
| 長府製 | 196,600円 | +1.9% | +11.3% | 2.34% | 19.10倍 | 0.49倍 |
|
石油給湯器で首位級。太陽熱温水器や冷暖房機などへも展開。環境配慮型製品に注力。好財務 |
| 宮地エンジ | 200,100円 | -22.4% | -56.8% | 4.87% | 21.23倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
