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 |
|---|---|---|---|---|---|---|---|
| 2016/08/31 | 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 |
| 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 |
2151～
2200
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
