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 |
|---|---|---|---|---|---|---|---|
| 2016/03/11 | 1,856.7 | 1,910 | 1,840 | 1,896.7 | +33.4 | +1.8% | 63,000 |
| 2016/03/10 | 1,806.7 | 1,876.7 | 1,806.7 | 1,863.3 | +76.6 | +4.3% | 48,900 |
| 2016/03/09 | 1,826.7 | 1,826.7 | 1,763.3 | 1,786.7 | -56.6 | -3.1% | 57,600 |
| 2016/03/08 | 1,846.7 | 1,886.7 | 1,813.3 | 1,843.3 | -13.4 | -0.7% | 35,100 |
| 2016/03/07 | 1,913.3 | 1,933.3 | 1,843.3 | 1,856.7 | -56.6 | -3% | 58,200 |
| 2016/03/04 | 1,853.3 | 1,916.7 | 1,836.7 | 1,913.3 | +56.6 | +3% | 54,600 |
| 2016/03/03 | 1,820 | 1,856.7 | 1,800 | 1,856.7 | +36.7 | +2% | 37,500 |
| 2016/03/02 | 1,806.7 | 1,836.7 | 1,793.3 | 1,820 | +80 | +4.6% | 52,800 |
| 2016/03/01 | 1,736.7 | 1,763.3 | 1,710 | 1,740 | -20 | -1.1% | 88,800 |
| 2016/02/29 | 1,800 | 1,863.3 | 1,760 | 1,760 | -53.3 | -2.9% | 90,000 |
| 2016/02/26 | 1,826.7 | 1,846.7 | 1,803.3 | 1,813.3 | -20 | -1.1% | 22,500 |
| 2016/02/25 | 1,826.7 | 1,860 | 1,810 | 1,833.3 | +60 | +3.4% | 59,400 |
| 2016/02/24 | 1,770 | 1,813.3 | 1,753.3 | 1,773.3 | +36.6 | +2.1% | 68,400 |
| 2016/02/23 | 1,746.7 | 1,813.3 | 1,736.7 | 1,736.7 | -6.6 | -0.4% | 68,400 |
| 2016/02/22 | 1,730 | 1,753.3 | 1,706.7 | 1,743.3 | +13.3 | +0.8% | 51,300 |
| 2016/02/19 | 1,760 | 1,786.7 | 1,716.7 | 1,730 | -56.7 | -3.2% | 66,300 |
| 2016/02/18 | 1,786.7 | 1,816.7 | 1,770 | 1,786.7 | +33.4 | +1.9% | 44,100 |
| 2016/02/17 | 1,860 | 1,896.7 | 1,743.3 | 1,753.3 | -106.7 | -5.7% | 108,300 |
| 2016/02/16 | 1,900 | 1,916.7 | 1,853.3 | 1,860 | -56.7 | -3% | 76,800 |
| 2016/02/15 | 1,883.3 | 1,930 | 1,833.3 | 1,916.7 | +200 | +11.7% | 58,200 |
| 2016/02/12 | 1,833.3 | 1,843.3 | 1,710 | 1,716.7 | -116.6 | -6.4% | 88,200 |
| 2016/02/10 | 1,860 | 1,886.7 | 1,806.7 | 1,833.3 | -36.7 | -2% | 48,600 |
| 2016/02/09 | 1,910 | 1,910 | 1,816.7 | 1,870 | -100 | -5.1% | 45,300 |
| 2016/02/08 | 1,883.3 | 1,986.7 | 1,876.7 | 1,970 | +43.3 | +2.2% | 31,800 |
| 2016/02/05 | 1,943.3 | 1,956.7 | 1,873.3 | 1,926.7 | -33.3 | -1.7% | 43,500 |
| 2016/02/04 | 2,000 | 2,020 | 1,953.3 | 1,960 | -83.3 | -4.1% | 30,000 |
| 2016/02/03 | 2,003.3 | 2,070 | 1,983.3 | 2,043.3 | -26.7 | -1.3% | 52,200 |
| 2016/02/02 | 2,080 | 2,103.3 | 2,043.3 | 2,070 | -53.3 | -2.5% | 39,600 |
| 2016/02/01 | 2,083.3 | 2,126.7 | 2,040 | 2,123.3 | +53.3 | +2.6% | 54,900 |
| 2016/01/29 | 1,963.3 | 2,080 | 1,933.3 | 2,070 | +156.7 | +8.2% | 84,000 |
| 2016/01/28 | 1,946.7 | 1,996.7 | 1,873.3 | 1,913.3 | -66.7 | -3.4% | 65,100 |
| 2016/01/27 | 1,893.3 | 1,990 | 1,870 | 1,980 | +146.7 | +8% | 60,900 |
| 2016/01/26 | 1,873.3 | 1,893.3 | 1,823.3 | 1,833.3 | -66.7 | -3.5% | 35,100 |
| 2016/01/25 | 1,833.3 | 1,910 | 1,826.7 | 1,900 | +100 | +5.6% | 76,200 |
| 2016/01/22 | 1,730 | 1,800 | 1,716.7 | 1,800 | +106.7 | +6.3% | 49,200 |
| 2016/01/21 | 1,733.3 | 1,773.3 | 1,693.3 | 1,693.3 | -73.4 | -4.2% | 56,400 |
| 2016/01/20 | 1,840 | 1,840 | 1,760 | 1,766.7 | -63.3 | -3.5% | 48,000 |
| 2016/01/19 | 1,766.7 | 1,836.7 | 1,766.7 | 1,830 | +46.7 | +2.6% | 44,400 |
| 2016/01/18 | 1,740 | 1,793.3 | 1,740 | 1,783.3 | -10 | -0.6% | 27,300 |
| 2016/01/15 | 1,876.7 | 1,883.3 | 1,786.7 | 1,793.3 | -53.4 | -2.9% | 65,100 |
| 2016/01/14 | 1,880 | 1,880 | 1,836.7 | 1,846.7 | -63.3 | -3.3% | 73,800 |
| 2016/01/13 | 1,920 | 1,953.3 | 1,866.7 | 1,910 | -23.3 | -1.2% | 114,000 |
| 2016/01/12 | 2,030 | 2,036.7 | 1,933.3 | 1,933.3 | -136.7 | -6.6% | 62,400 |
| 2016/01/08 | 2,063.3 | 2,123.3 | 2,063.3 | 2,070 | -16.7 | -0.8% | 60,000 |
| 2016/01/07 | 2,076.7 | 2,110 | 2,076.7 | 2,086.7 | -10 | -0.5% | 54,300 |
| 2016/01/06 | 2,136.7 | 2,170 | 2,010 | 2,096.7 | -66.6 | -3.1% | 54,600 |
| 2016/01/05 | 2,136.7 | 2,223.3 | 2,136.7 | 2,163.3 | -6.7 | -0.3% | 24,300 |
| 2016/01/04 | 2,240 | 2,290 | 2,156.7 | 2,170 | -116.7 | -5.1% | 24,300 |
| 2015/12/30 | 2,233.3 | 2,293.3 | 2,233.3 | 2,286.7 | +76.7 | +3.5% | 17,100 |
| 2015/12/29 | 2,160 | 2,223.3 | 2,160 | 2,210 | +23.3 | +1.1% | 17,100 |
2301～
2350
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
