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 |
|---|---|---|---|---|---|---|---|
| 2016/06/20 | 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 |
| 2016/04/20 | 1,893.3 | 1,923.3 | 1,893.3 | 1,910 | +16.7 | +0.9% | 55,800 |
| 2016/04/19 | 1,886.7 | 1,913.3 | 1,870 | 1,893.3 | +50 | +2.7% | 71,400 |
| 2016/04/18 | 1,856.7 | 1,876.7 | 1,840 | 1,843.3 | -80 | -4.2% | 48,000 |
| 2016/04/15 | 1,906.7 | 1,933.3 | 1,903.3 | 1,923.3 | -3.4 | -0.2% | 36,000 |
| 2016/04/14 | 1,843.3 | 1,926.7 | 1,830 | 1,926.7 | +133.4 | +7.4% | 106,200 |
| 2016/04/13 | 1,750 | 1,806.7 | 1,743.3 | 1,793.3 | +73.3 | +4.3% | 48,000 |
| 2016/04/12 | 1,690 | 1,740 | 1,690 | 1,720 | +30 | +1.8% | 70,800 |
| 2016/04/11 | 1,713.3 | 1,736.7 | 1,665 | 1,690 | -23.3 | -1.4% | 106,800 |
| 2016/04/08 | 1,690 | 1,736.7 | 1,680 | 1,713.3 | ±0 | ±0% | 82,800 |
| 2016/04/07 | 1,696.7 | 1,770 | 1,696.7 | 1,713.3 | +26.6 | +1.6% | 81,600 |
| 2016/04/06 | 1,763.3 | 1,786.7 | 1,676.7 | 1,686.7 | -10 | -0.6% | 109,500 |
2201～
2250
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
