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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,843.3 | 1,906.7 | 1,843.3 | 1,893.3 | +56.6 | +3.1% | 87,600 |
| 2015/01/29 | 1,826.7 | 1,850 | 1,826.7 | 1,836.7 | +10 | +0.5% | 48,300 |
| 2015/01/28 | 1,833.3 | 1,833.3 | 1,826.7 | 1,826.7 | +6.7 | +0.4% | 70,500 |
| 2015/01/27 | 1,800 | 1,833.3 | 1,800 | 1,820 | +33.3 | +1.9% | 104,100 |
| 2015/01/26 | 1,716.7 | 1,790 | 1,716.7 | 1,786.7 | +70 | +4.1% | 99,900 |
| 2015/01/23 | 1,720 | 1,726.7 | 1,700 | 1,716.7 | +16.7 | +1% | 60,900 |
| 2015/01/22 | 1,713.3 | 1,720 | 1,680 | 1,700 | -20 | -1.2% | 28,800 |
| 2015/01/21 | 1,716.7 | 1,726.7 | 1,706.7 | 1,720 | +3.3 | +0.2% | 45,900 |
| 2015/01/20 | 1,658.3 | 1,716.7 | 1,658.3 | 1,716.7 | +43.4 | +2.6% | 56,700 |
| 2015/01/19 | 1,658.3 | 1,676.7 | 1,656.7 | 1,673.3 | +10 | +0.6% | 39,600 |
| 2015/01/16 | 1,656.7 | 1,673.3 | 1,650 | 1,663.3 | -20 | -1.2% | 87,000 |
| 2015/01/15 | 1,660 | 1,686.7 | 1,658.3 | 1,683.3 | +13.3 | +0.8% | 42,300 |
| 2015/01/14 | 1,686.7 | 1,700 | 1,663.3 | 1,670 | -40 | -2.3% | 62,400 |
| 2015/01/13 | 1,700 | 1,713.3 | 1,690 | 1,710 | +3.3 | +0.2% | 51,600 |
| 2015/01/09 | 1,720 | 1,733.3 | 1,700 | 1,706.7 | -10 | -0.6% | 66,300 |
| 2015/01/08 | 1,680 | 1,716.7 | 1,680 | 1,716.7 | +30 | +1.8% | 33,900 |
| 2015/01/07 | 1,670 | 1,700 | 1,670 | 1,686.7 | +3.4 | +0.2% | 51,600 |
| 2015/01/06 | 1,686.7 | 1,700 | 1,676.7 | 1,683.3 | -33.4 | -1.9% | 56,700 |
| 2015/01/05 | 1,720 | 1,730 | 1,716.7 | 1,716.7 | -3.3 | -0.2% | 50,100 |
| 2014/12/30 | 1,733.3 | 1,733.3 | 1,700 | 1,720 | -10 | -0.6% | 46,500 |
| 2014/12/29 | 1,720 | 1,740 | 1,720 | 1,730 | +16.7 | +1% | 40,200 |
| 2014/12/26 | 1,710 | 1,723.3 | 1,696.7 | 1,713.3 | +30 | +1.8% | 55,500 |
| 2014/12/25 | 1,686.7 | 1,710 | 1,683.3 | 1,683.3 | -20 | -1.2% | 28,800 |
| 2014/12/24 | 1,693.3 | 1,706.7 | 1,693.3 | 1,703.3 | +10 | +0.6% | 83,100 |
| 2014/12/22 | 1,703.3 | 1,703.3 | 1,673.3 | 1,693.3 | -10 | -0.6% | 78,900 |
| 2014/12/19 | 1,686.7 | 1,716.7 | 1,683.3 | 1,703.3 | +38.3 | +2.3% | 70,800 |
| 2014/12/18 | 1,628.3 | 1,676.7 | 1,628.3 | 1,665 | +50 | +3.1% | 106,800 |
| 2014/12/17 | 1,600 | 1,631.7 | 1,600 | 1,615 | +21.7 | +1.4% | 61,500 |
| 2014/12/16 | 1,620 | 1,620 | 1,580 | 1,593.3 | -46.7 | -2.8% | 93,600 |
| 2014/12/15 | 1,666.7 | 1,686.7 | 1,638.3 | 1,640 | -6.7 | -0.4% | 87,300 |
| 2014/12/12 | 1,643.3 | 1,680 | 1,643.3 | 1,646.7 | -15 | -0.9% | 100,800 |
| 2014/12/11 | 1,636.7 | 1,666.7 | 1,636.7 | 1,661.7 | -11.6 | -0.7% | 50,700 |
| 2014/12/10 | 1,680 | 1,693.3 | 1,650 | 1,673.3 | -6.7 | -0.4% | 120,600 |
| 2014/12/09 | 1,680 | 1,693.3 | 1,666.7 | 1,680 | -13.3 | -0.8% | 39,000 |
| 2014/12/08 | 1,700 | 1,720 | 1,683.3 | 1,693.3 | -33.4 | -1.9% | 65,100 |
| 2014/12/05 | 1,683.3 | 1,726.7 | 1,680 | 1,726.7 | +46.7 | +2.8% | 112,500 |
| 2014/12/04 | 1,661.7 | 1,686.7 | 1,645 | 1,680 | +18.3 | +1.1% | 75,000 |
| 2014/12/03 | 1,666.7 | 1,666.7 | 1,655 | 1,661.7 | -3.3 | -0.2% | 27,900 |
| 2014/12/02 | 1,640 | 1,665 | 1,631.7 | 1,665 | +26.7 | +1.6% | 57,900 |
| 2014/12/01 | 1,616.7 | 1,653.3 | 1,616.7 | 1,638.3 | +8.3 | +0.5% | 34,500 |
| 2014/11/28 | 1,625 | 1,646.7 | 1,613.3 | 1,630 | +5 | +0.3% | 67,200 |
| 2014/11/27 | 1,665 | 1,666.7 | 1,608.3 | 1,625 | -30 | -1.8% | 60,300 |
| 2014/11/26 | 1,648.3 | 1,666.7 | 1,640 | 1,655 | +6.7 | +0.4% | 68,100 |
| 2014/11/25 | 1,658.3 | 1,661.7 | 1,631.7 | 1,648.3 | +13.3 | +0.8% | 37,200 |
| 2014/11/21 | 1,648.3 | 1,648.3 | 1,618.3 | 1,635 | ±0 | ±0% | 31,200 |
| 2014/11/20 | 1,610 | 1,646.7 | 1,606.7 | 1,635 | +25 | +1.6% | 39,000 |
| 2014/11/19 | 1,680 | 1,683.3 | 1,610 | 1,610 | -60 | -3.6% | 96,300 |
| 2014/11/18 | 1,605 | 1,680 | 1,605 | 1,670 | +85 | +5.4% | 96,000 |
| 2014/11/17 | 1,613.3 | 1,623.3 | 1,581.7 | 1,585 | -50 | -3.1% | 55,200 |
| 2014/11/14 | 1,630 | 1,636.7 | 1,610 | 1,635 | +20 | +1.2% | 82,500 |
2401～
2450
件表示中 / 6522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 | 244,800円 | -1.6% | -39.8% | 3.76% | 37.91倍 | 0.76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 |
| トーカロ | 179,900円 | +13.4% | +19.0% | 3.50% | 14.26倍 | 1.84倍 |
|
高機能皮膜を形成する溶射加工最大手。半導体・液晶製造装置部品向けが主力。産機、鉄鋼関連も |
| 東プレ | 200,600円 | +4.3% | -47.1% | 3.49% | 7.81倍 | 0.49倍 |
|
独立系のプレス部品メーカー大手。プレス事業は日産向け約５割。冷凍車は国内シェア４割 |
| ＲＳＴＥＣＨ | 341,000円 | +5.8% | +3.2% | 1.03% | 11.84倍 | 1.42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 |
| ノーリツ | 172,200円 | +1.5% | +237.3% | 3.89% | 16.93倍 | 0.61倍 |
|
ガス・石油給湯器で国内シェア４割の大手。ハイブリッド機に注力。米、豪州を軸に海外育成中 |
市場注目の銘柄
チャート関連のコラム
