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 |
|---|---|---|---|---|---|---|---|
| 2015/12/28 | 2,200 | 2,243.3 | 2,186.7 | 2,186.7 | -23.3 | -1.1% | 8,700 |
| 2015/12/25 | 2,196.7 | 2,230 | 2,173.3 | 2,210 | +46.7 | +2.2% | 33,300 |
| 2015/12/24 | 2,170 | 2,173.3 | 2,143.3 | 2,163.3 | -6.7 | -0.3% | 15,600 |
| 2015/12/22 | 2,116.7 | 2,200 | 2,116.7 | 2,170 | +30 | +1.4% | 34,500 |
| 2015/12/21 | 2,176.7 | 2,176.7 | 2,120 | 2,140 | -20 | -0.9% | 35,100 |
| 2015/12/18 | 2,210 | 2,230 | 2,136.7 | 2,160 | -50 | -2.3% | 34,200 |
| 2015/12/17 | 2,163.3 | 2,216.7 | 2,153.3 | 2,210 | +96.7 | +4.6% | 41,400 |
| 2015/12/16 | 2,083.3 | 2,120 | 2,080 | 2,113.3 | +36.6 | +1.8% | 31,200 |
| 2015/12/15 | 2,086.7 | 2,120 | 2,073.3 | 2,076.7 | -43.3 | -2% | 19,800 |
| 2015/12/14 | 2,106.7 | 2,126.7 | 2,093.3 | 2,120 | -50 | -2.3% | 24,900 |
| 2015/12/11 | 2,160 | 2,186.7 | 2,153.3 | 2,170 | +16.7 | +0.8% | 77,100 |
| 2015/12/10 | 2,223.3 | 2,230 | 2,153.3 | 2,153.3 | -70 | -3.1% | 35,700 |
| 2015/12/09 | 2,223.3 | 2,246.7 | 2,210 | 2,223.3 | -33.4 | -1.5% | 24,600 |
| 2015/12/08 | 2,236.7 | 2,270 | 2,236.7 | 2,256.7 | ±0 | ±0% | 19,800 |
| 2015/12/07 | 2,263.3 | 2,293.3 | 2,250 | 2,256.7 | -6.6 | -0.3% | 31,800 |
| 2015/12/04 | 2,286.7 | 2,303.3 | 2,253.3 | 2,263.3 | -70 | -3% | 34,800 |
| 2015/12/03 | 2,323.3 | 2,356.7 | 2,313.3 | 2,333.3 | -16.7 | -0.7% | 28,500 |
| 2015/12/02 | 2,343.3 | 2,383.3 | 2,316.7 | 2,350 | +23.3 | +1% | 49,200 |
| 2015/12/01 | 2,293.3 | 2,330 | 2,273.3 | 2,326.7 | +73.4 | +3.3% | 38,400 |
| 2015/11/30 | 2,233.3 | 2,280 | 2,233.3 | 2,253.3 | +10 | +0.4% | 50,700 |
| 2015/11/27 | 2,226.7 | 2,256.7 | 2,216.7 | 2,243.3 | +60 | +2.7% | 52,800 |
| 2015/11/26 | 2,156.7 | 2,210 | 2,156.7 | 2,183.3 | +36.6 | +1.7% | 56,100 |
| 2015/11/25 | 2,160 | 2,160 | 2,133.3 | 2,146.7 | +6.7 | +0.3% | 19,500 |
| 2015/11/24 | 2,123.3 | 2,153.3 | 2,106.7 | 2,140 | -3.3 | -0.2% | 36,300 |
| 2015/11/20 | 2,140 | 2,143.3 | 2,110 | 2,143.3 | -10 | -0.5% | 44,700 |
| 2015/11/19 | 2,180 | 2,180 | 2,143.3 | 2,153.3 | +3.3 | +0.2% | 27,000 |
| 2015/11/18 | 2,166.7 | 2,183.3 | 2,146.7 | 2,150 | -13.3 | -0.6% | 32,100 |
| 2015/11/17 | 2,166.7 | 2,166.7 | 2,153.3 | 2,163.3 | +6.6 | +0.3% | 30,600 |
| 2015/11/16 | 2,150 | 2,160 | 2,136.7 | 2,156.7 | -3.3 | -0.2% | 25,200 |
| 2015/11/13 | 2,160 | 2,163.3 | 2,136.7 | 2,160 | -33.3 | -1.5% | 40,500 |
| 2015/11/12 | 2,160 | 2,200 | 2,153.3 | 2,193.3 | +33.3 | +1.5% | 36,900 |
| 2015/11/11 | 2,116.7 | 2,166.7 | 2,116.7 | 2,160 | +23.3 | +1.1% | 27,900 |
| 2015/11/10 | 2,156.7 | 2,156.7 | 2,133.3 | 2,136.7 | -23.3 | -1.1% | 30,600 |
| 2015/11/09 | 2,173.3 | 2,183.3 | 2,130 | 2,160 | +6.7 | +0.3% | 58,200 |
| 2015/11/06 | 2,170 | 2,173.3 | 2,146.7 | 2,153.3 | -40 | -1.8% | 34,200 |
| 2015/11/05 | 2,150 | 2,200 | 2,143.3 | 2,193.3 | +63.3 | +3% | 42,000 |
| 2015/11/04 | 2,163.3 | 2,166.7 | 2,123.3 | 2,130 | +23.3 | +1.1% | 37,500 |
| 2015/11/02 | 2,126.7 | 2,133.3 | 2,106.7 | 2,106.7 | -33.3 | -1.6% | 43,500 |
| 2015/10/30 | 2,163.3 | 2,183.3 | 2,123.3 | 2,140 | -23.3 | -1.1% | 65,400 |
| 2015/10/29 | 2,123.3 | 2,166.7 | 2,120 | 2,163.3 | +50 | +2.4% | 55,500 |
| 2015/10/28 | 2,113.3 | 2,140 | 2,093.3 | 2,113.3 | -26.7 | -1.2% | 49,200 |
| 2015/10/27 | 2,103.3 | 2,163.3 | 2,103.3 | 2,140 | +13.3 | +0.6% | 44,700 |
| 2015/10/26 | 2,133.3 | 2,133.3 | 2,103.3 | 2,126.7 | -40 | -1.8% | 41,700 |
| 2015/10/23 | 2,066.7 | 2,176.7 | 2,060 | 2,166.7 | +173.4 | +8.7% | 127,500 |
| 2015/10/22 | 1,966.7 | 2,033.3 | 1,936.7 | 1,993.3 | +43.3 | +2.2% | 87,300 |
| 2015/10/21 | 1,886.7 | 1,956.7 | 1,886.7 | 1,950 | +46.7 | +2.5% | 88,200 |
| 2015/10/20 | 1,923.3 | 1,930 | 1,876.7 | 1,903.3 | -36.7 | -1.9% | 59,100 |
| 2015/10/19 | 1,973.3 | 1,983.3 | 1,926.7 | 1,940 | -43.3 | -2.2% | 32,700 |
| 2015/10/16 | 1,976.7 | 1,993.3 | 1,943.3 | 1,983.3 | +16.6 | +0.8% | 49,500 |
| 2015/10/15 | 1,886.7 | 1,973.3 | 1,886.7 | 1,966.7 | +86.7 | +4.6% | 52,500 |
2351～
2400
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
