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 |
|---|---|---|---|---|---|---|---|
| 2017/01/06 | 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 |
| 2016/12/01 | 2,320 | 2,330 | 2,296.7 | 2,316.7 | +26.7 | +1.2% | 39,300 |
| 2016/11/30 | 2,316.7 | 2,326.7 | 2,273.3 | 2,290 | -13.3 | -0.6% | 50,100 |
| 2016/11/29 | 2,266.7 | 2,310 | 2,266.7 | 2,303.3 | +23.3 | +1% | 28,500 |
| 2016/11/28 | 2,290 | 2,290 | 2,253.3 | 2,280 | -13.3 | -0.6% | 55,200 |
| 2016/11/25 | 2,273.3 | 2,323.3 | 2,270 | 2,293.3 | -10 | -0.4% | 69,000 |
| 2016/11/24 | 2,266.7 | 2,326.7 | 2,266.7 | 2,303.3 | +23.3 | +1% | 71,700 |
| 2016/11/22 | 2,276.7 | 2,293.3 | 2,266.7 | 2,280 | +3.3 | +0.1% | 35,700 |
| 2016/11/21 | 2,280 | 2,283.3 | 2,263.3 | 2,276.7 | -3.3 | -0.1% | 25,800 |
| 2016/11/18 | 2,266.7 | 2,293.3 | 2,253.3 | 2,280 | +33.3 | +1.5% | 54,300 |
| 2016/11/17 | 2,216.7 | 2,266.7 | 2,193.3 | 2,246.7 | +36.7 | +1.7% | 51,000 |
| 2016/11/16 | 2,200 | 2,216.7 | 2,186.7 | 2,210 | +23.3 | +1.1% | 39,600 |
| 2016/11/15 | 2,200 | 2,200 | 2,166.7 | 2,186.7 | -10 | -0.5% | 37,200 |
| 2016/11/14 | 2,176.7 | 2,203.3 | 2,160 | 2,196.7 | +63.4 | +3% | 39,300 |
| 2016/11/11 | 2,173.3 | 2,180 | 2,103.3 | 2,133.3 | -40 | -1.8% | 55,800 |
| 2016/11/10 | 2,083.3 | 2,173.3 | 2,083.3 | 2,173.3 | +190 | +9.6% | 69,600 |
| 2016/11/09 | 2,180 | 2,183.3 | 1,950 | 1,983.3 | -196.7 | -9% | 75,300 |
| 2016/11/08 | 2,196.7 | 2,196.7 | 2,143.3 | 2,180 | +3.3 | +0.2% | 26,100 |
| 2016/11/07 | 2,193.3 | 2,193.3 | 2,156.7 | 2,176.7 | +33.4 | +1.6% | 21,900 |
| 2016/11/04 | 2,126.7 | 2,153.3 | 2,100 | 2,143.3 | -23.4 | -1.1% | 45,300 |
| 2016/11/02 | 2,173.3 | 2,186.7 | 2,136.7 | 2,166.7 | -53.3 | -2.4% | 46,500 |
| 2016/11/01 | 2,206.7 | 2,220 | 2,186.7 | 2,220 | ±0 | ±0% | 39,900 |
| 2016/10/31 | 2,223.3 | 2,230 | 2,196.7 | 2,220 | -33.3 | -1.5% | 68,700 |
| 2016/10/28 | 2,226.7 | 2,263.3 | 2,213.3 | 2,253.3 | +20 | +0.9% | 81,300 |
| 2016/10/27 | 2,223.3 | 2,263.3 | 2,223.3 | 2,233.3 | +10 | +0.4% | 33,300 |
| 2016/10/26 | 2,240 | 2,253.3 | 2,216.7 | 2,223.3 | -6.7 | -0.3% | 44,100 |
| 2016/10/25 | 2,196.7 | 2,233.3 | 2,196.7 | 2,230 | +23.3 | +1.1% | 43,800 |
| 2016/10/24 | 2,180 | 2,220 | 2,180 | 2,206.7 | ±0 | ±0% | 38,700 |
2101～
2150
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
