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 |
|---|---|---|---|---|---|---|---|
| 2015/05/19 | 1,766.7 | 1,783.3 | 1,756.7 | 1,766.7 | ±0 | ±0% | 69,600 |
| 2015/05/18 | 1,793.3 | 1,796.7 | 1,756.7 | 1,766.7 | -20 | -1.1% | 55,200 |
| 2015/05/15 | 1,796.7 | 1,796.7 | 1,770 | 1,786.7 | +23.4 | +1.3% | 42,900 |
| 2015/05/14 | 1,803.3 | 1,836.7 | 1,763.3 | 1,763.3 | -56.7 | -3.1% | 90,900 |
| 2015/05/13 | 1,783.3 | 1,836.7 | 1,773.3 | 1,820 | +46.7 | +2.6% | 91,800 |
| 2015/05/12 | 1,783.3 | 1,790 | 1,760 | 1,773.3 | -10 | -0.6% | 32,700 |
| 2015/05/11 | 1,790 | 1,796.7 | 1,766.7 | 1,783.3 | +13.3 | +0.8% | 29,700 |
| 2015/05/08 | 1,750 | 1,780 | 1,750 | 1,770 | +26.7 | +1.5% | 24,600 |
| 2015/05/07 | 1,783.3 | 1,783.3 | 1,736.7 | 1,743.3 | -6.7 | -0.4% | 36,000 |
| 2015/05/01 | 1,770 | 1,776.7 | 1,733.3 | 1,750 | -30 | -1.7% | 58,200 |
| 2015/04/30 | 1,816.7 | 1,826.7 | 1,776.7 | 1,780 | -63.3 | -3.4% | 41,400 |
| 2015/04/28 | 1,840 | 1,850 | 1,776.7 | 1,843.3 | +3.3 | +0.2% | 56,100 |
| 2015/04/27 | 1,850 | 1,866.7 | 1,820 | 1,840 | -13.3 | -0.7% | 54,300 |
| 2015/04/24 | 1,846.7 | 1,860 | 1,840 | 1,853.3 | -3.4 | -0.2% | 32,700 |
| 2015/04/23 | 1,853.3 | 1,863.3 | 1,846.7 | 1,856.7 | +13.4 | +0.7% | 35,400 |
| 2015/04/22 | 1,873.3 | 1,876.7 | 1,836.7 | 1,843.3 | -26.7 | -1.4% | 37,500 |
| 2015/04/21 | 1,836.7 | 1,873.3 | 1,833.3 | 1,870 | +26.7 | +1.4% | 112,800 |
| 2015/04/20 | 1,826.7 | 1,856.7 | 1,823.3 | 1,843.3 | +3.3 | +0.2% | 74,400 |
| 2015/04/17 | 1,836.7 | 1,850 | 1,826.7 | 1,840 | +3.3 | +0.2% | 65,100 |
| 2015/04/16 | 1,826.7 | 1,840 | 1,806.7 | 1,836.7 | +20 | +1.1% | 58,500 |
| 2015/04/15 | 1,806.7 | 1,823.3 | 1,800 | 1,816.7 | +13.4 | +0.7% | 64,200 |
| 2015/04/14 | 1,773.3 | 1,810 | 1,773.3 | 1,803.3 | +20 | +1.1% | 90,000 |
| 2015/04/13 | 1,786.7 | 1,786.7 | 1,773.3 | 1,783.3 | -6.7 | -0.4% | 33,300 |
| 2015/04/10 | 1,806.7 | 1,806.7 | 1,780 | 1,790 | -16.7 | -0.9% | 80,700 |
| 2015/04/09 | 1,790 | 1,806.7 | 1,780 | 1,806.7 | +36.7 | +2.1% | 124,500 |
| 2015/04/08 | 1,726.7 | 1,803.3 | 1,723.3 | 1,770 | +46.7 | +2.7% | 162,300 |
| 2015/04/07 | 1,710 | 1,723.3 | 1,696.7 | 1,723.3 | +13.3 | +0.8% | 51,600 |
| 2015/04/06 | 1,700 | 1,716.7 | 1,686.7 | 1,710 | +13.3 | +0.8% | 44,400 |
| 2015/04/03 | 1,690 | 1,700 | 1,680 | 1,696.7 | +6.7 | +0.4% | 66,000 |
| 2015/04/02 | 1,655 | 1,700 | 1,646.7 | 1,690 | +60 | +3.7% | 99,300 |
| 2015/04/01 | 1,635 | 1,645 | 1,615 | 1,630 | ±0 | ±0% | 77,400 |
| 2015/03/31 | 1,666.7 | 1,683.3 | 1,623.3 | 1,630 | -50 | -3% | 170,400 |
| 2015/03/30 | 1,700 | 1,700 | 1,670 | 1,680 | -30 | -1.8% | 103,200 |
| 2015/03/27 | 1,700 | 1,726.7 | 1,700 | 1,710 | -30 | -1.7% | 71,100 |
| 2015/03/26 | 1,763.3 | 1,763.3 | 1,740 | 1,740 | -6.7 | -0.4% | 96,000 |
| 2015/03/25 | 1,750 | 1,753.3 | 1,733.3 | 1,746.7 | +3.4 | +0.2% | 83,700 |
| 2015/03/24 | 1,743.3 | 1,750 | 1,733.3 | 1,743.3 | ±0 | ±0% | 69,000 |
| 2015/03/23 | 1,756.7 | 1,756.7 | 1,733.3 | 1,743.3 | ±0 | ±0% | 52,500 |
| 2015/03/20 | 1,750 | 1,760 | 1,730 | 1,743.3 | -33.4 | -1.9% | 79,500 |
| 2015/03/19 | 1,790 | 1,790 | 1,756.7 | 1,776.7 | -6.6 | -0.4% | 48,600 |
| 2015/03/18 | 1,790 | 1,790 | 1,770 | 1,783.3 | +20 | +1.1% | 64,200 |
| 2015/03/17 | 1,786.7 | 1,796.7 | 1,763.3 | 1,763.3 | -16.7 | -0.9% | 71,700 |
| 2015/03/16 | 1,736.7 | 1,786.7 | 1,736.7 | 1,780 | +33.3 | +1.9% | 60,600 |
| 2015/03/13 | 1,720 | 1,753.3 | 1,720 | 1,746.7 | +10 | +0.6% | 131,700 |
| 2015/03/12 | 1,746.7 | 1,746.7 | 1,733.3 | 1,736.7 | +3.4 | +0.2% | 74,100 |
| 2015/03/11 | 1,740 | 1,750 | 1,730 | 1,733.3 | -6.7 | -0.4% | 51,600 |
| 2015/03/10 | 1,743.3 | 1,750 | 1,726.7 | 1,740 | +10 | +0.6% | 57,300 |
| 2015/03/09 | 1,736.7 | 1,736.7 | 1,726.7 | 1,730 | -3.3 | -0.2% | 43,800 |
| 2015/03/06 | 1,730 | 1,746.7 | 1,730 | 1,733.3 | ±0 | ±0% | 47,400 |
| 2015/03/05 | 1,753.3 | 1,753.3 | 1,730 | 1,733.3 | +3.3 | +0.2% | 47,100 |
2501～
2550
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
