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 |
|---|---|---|---|---|---|---|---|
| 2015/10/13 | 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 |
| 2015/08/21 | 2,010 | 2,046.7 | 2,000 | 2,003.3 | -83.4 | -4% | 53,100 |
| 2015/08/20 | 2,133.3 | 2,133.3 | 2,086.7 | 2,086.7 | -63.3 | -2.9% | 56,100 |
| 2015/08/19 | 2,163.3 | 2,173.3 | 2,146.7 | 2,150 | -30 | -1.4% | 37,200 |
| 2015/08/18 | 2,180 | 2,200 | 2,163.3 | 2,180 | -26.7 | -1.2% | 60,000 |
| 2015/08/17 | 2,190 | 2,216.7 | 2,173.3 | 2,206.7 | +16.7 | +0.8% | 30,300 |
| 2015/08/14 | 2,163.3 | 2,203.3 | 2,163.3 | 2,190 | +16.7 | +0.8% | 40,200 |
| 2015/08/13 | 2,156.7 | 2,173.3 | 2,130 | 2,173.3 | ±0 | ±0% | 53,700 |
| 2015/08/12 | 2,173.3 | 2,193.3 | 2,166.7 | 2,173.3 | -33.4 | -1.5% | 47,700 |
| 2015/08/11 | 2,220 | 2,240 | 2,193.3 | 2,206.7 | -13.3 | -0.6% | 64,200 |
| 2015/08/10 | 2,173.3 | 2,240 | 2,160 | 2,220 | +50 | +2.3% | 58,800 |
| 2015/08/07 | 2,196.7 | 2,206.7 | 2,113.3 | 2,170 | -56.7 | -2.5% | 109,500 |
| 2015/08/06 | 2,226.7 | 2,276.7 | 2,186.7 | 2,226.7 | +6.7 | +0.3% | 117,600 |
| 2015/08/05 | 2,166.7 | 2,233.3 | 2,166.7 | 2,220 | +60 | +2.8% | 106,800 |
| 2015/08/04 | 2,143.3 | 2,160 | 2,120 | 2,160 | +3.3 | +0.2% | 85,500 |
| 2015/08/03 | 2,136.7 | 2,173.3 | 2,116.7 | 2,156.7 | +26.7 | +1.3% | 92,400 |
| 2015/07/31 | 2,086.7 | 2,136.7 | 2,083.3 | 2,130 | +46.7 | +2.2% | 61,500 |
| 2015/07/30 | 2,066.7 | 2,100 | 2,056.7 | 2,083.3 | +16.6 | +0.8% | 85,800 |
2401～
2450
件表示中 / 6694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 | 179,500円 | -2.1% | -41.2% | 5.13% | 37.37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 |
| マルゼン | 347,500円 | +1.2% | +1.4% | 3.31% | 11.72倍 | 1.14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 | 198,100円 | +1.9% | +11.3% | 2.32% | 19.25倍 | 0.50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 | 205,400円 | -22.4% | -56.8% | 4.75% | 21.79倍 | 1.35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 |
| 技術承継 | 576,000円 | +5.0% | +9.8% | 0.00% | 50.95倍 | 13.06倍 |
|
製造業軸に企業譲受、経営支援が主力。譲受後に企業価値高めキャッシュフロー創出し成長 |
市場注目の銘柄
チャート関連のコラム
