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 |
|---|---|---|---|---|---|---|---|
| 2015/11/06 | 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 |
| 2015/10/14 | 1,916.7 | 1,936.7 | 1,870 | 1,880 | -60 | -3.1% | 40,200 |
| 2015/10/13 | 1,976.7 | 1,980 | 1,920 | 1,940 | -26.7 | -1.4% | 47,100 |
| 2015/10/09 | 1,923.3 | 1,980 | 1,910 | 1,966.7 | +73.4 | +3.9% | 44,400 |
| 2015/10/08 | 1,960 | 1,966.7 | 1,890 | 1,893.3 | -66.7 | -3.4% | 60,600 |
| 2015/10/07 | 1,960 | 1,966.7 | 1,920 | 1,960 | +20 | +1% | 27,300 |
| 2015/10/06 | 1,933.3 | 1,973.3 | 1,926.7 | 1,940 | +16.7 | +0.9% | 45,600 |
| 2015/10/05 | 1,913.3 | 1,936.7 | 1,876.7 | 1,923.3 | +10 | +0.5% | 33,000 |
| 2015/10/02 | 1,900 | 1,940 | 1,846.7 | 1,913.3 | +6.6 | +0.3% | 31,800 |
| 2015/10/01 | 1,860 | 1,950 | 1,846.7 | 1,906.7 | +80 | +4.4% | 58,500 |
| 2015/09/30 | 1,786.7 | 1,840 | 1,760 | 1,826.7 | +40 | +2.2% | 101,400 |
| 2015/09/29 | 1,800 | 1,846.7 | 1,776.7 | 1,786.7 | -33.3 | -1.8% | 45,900 |
| 2015/09/28 | 1,883.3 | 1,916.7 | 1,806.7 | 1,820 | -56.7 | -3% | 57,600 |
| 2015/09/25 | 1,786.7 | 1,893.3 | 1,766.7 | 1,876.7 | +80 | +4.5% | 59,100 |
| 2015/09/24 | 1,860 | 1,900 | 1,796.7 | 1,796.7 | -126.6 | -6.6% | 69,600 |
| 2015/09/18 | 1,903.3 | 1,933.3 | 1,853.3 | 1,923.3 | -6.7 | -0.3% | 59,400 |
| 2015/09/17 | 1,843.3 | 1,953.3 | 1,830 | 1,930 | +86.7 | +4.7% | 71,700 |
| 2015/09/16 | 1,846.7 | 1,856.7 | 1,813.3 | 1,843.3 | +16.6 | +0.9% | 19,200 |
| 2015/09/15 | 1,816.7 | 1,870 | 1,816.7 | 1,826.7 | +10 | +0.6% | 26,700 |
| 2015/09/14 | 1,826.7 | 1,846.7 | 1,793.3 | 1,816.7 | -10 | -0.5% | 27,600 |
| 2015/09/11 | 1,806.7 | 1,853.3 | 1,803.3 | 1,826.7 | -80 | -4.2% | 117,300 |
| 2015/09/10 | 1,863.3 | 1,933.3 | 1,840 | 1,906.7 | +76.7 | +4.2% | 75,000 |
| 2015/09/09 | 1,766.7 | 1,840 | 1,763.3 | 1,830 | +96.7 | +5.6% | 46,500 |
| 2015/09/08 | 1,763.3 | 1,780 | 1,730 | 1,733.3 | -30 | -1.7% | 32,100 |
| 2015/09/07 | 1,796.7 | 1,796.7 | 1,733.3 | 1,763.3 | -40 | -2.2% | 60,300 |
| 2015/09/04 | 1,866.7 | 1,866.7 | 1,760 | 1,803.3 | +3.3 | +0.2% | 115,200 |
| 2015/09/03 | 1,803.3 | 1,833.3 | 1,796.7 | 1,800 | +16.7 | +0.9% | 75,900 |
| 2015/09/02 | 1,770 | 1,853.3 | 1,770 | 1,783.3 | -10 | -0.6% | 85,800 |
| 2015/09/01 | 1,883.3 | 1,883.3 | 1,783.3 | 1,793.3 | -113.4 | -5.9% | 43,800 |
| 2015/08/31 | 1,900 | 1,913.3 | 1,880 | 1,906.7 | +10 | +0.5% | 37,200 |
| 2015/08/28 | 1,850 | 1,900 | 1,810 | 1,896.7 | +116.7 | +6.6% | 58,200 |
| 2015/08/27 | 1,866.7 | 1,873.3 | 1,780 | 1,780 | -3.3 | -0.2% | 69,900 |
| 2015/08/26 | 1,726.7 | 1,796.7 | 1,726.7 | 1,783.3 | +70 | +4.1% | 72,300 |
| 2015/08/25 | 1,690 | 1,813.3 | 1,680 | 1,713.3 | -143.4 | -7.7% | 101,700 |
| 2015/08/24 | 1,960 | 1,966.7 | 1,846.7 | 1,856.7 | -146.6 | -7.3% | 85,200 |
2351～
2400
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
