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 |
|---|---|---|---|---|---|---|---|
| 2015/01/14 | 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 |
| 2014/11/13 | 1,586.7 | 1,618.3 | 1,578.3 | 1,615 | +28.3 | +1.8% | 34,800 |
| 2014/11/12 | 1,600 | 1,621.7 | 1,580 | 1,586.7 | -15 | -0.9% | 125,100 |
| 2014/11/11 | 1,650 | 1,650 | 1,593.3 | 1,601.7 | -33.3 | -2% | 185,400 |
| 2014/11/10 | 1,665 | 1,665 | 1,616.7 | 1,635 | -10 | -0.6% | 59,700 |
| 2014/11/07 | 1,645 | 1,656.7 | 1,638.3 | 1,645 | +8.3 | +0.5% | 35,100 |
| 2014/11/06 | 1,660 | 1,690 | 1,633.3 | 1,636.7 | -16.6 | -1% | 72,000 |
| 2014/11/05 | 1,655 | 1,661.7 | 1,638.3 | 1,653.3 | -10 | -0.6% | 65,100 |
| 2014/11/04 | 1,665 | 1,686.7 | 1,640 | 1,663.3 | +43.3 | +2.7% | 117,600 |
| 2014/10/31 | 1,581.7 | 1,623.3 | 1,571.7 | 1,620 | +53.3 | +3.4% | 127,200 |
| 2014/10/30 | 1,595 | 1,595 | 1,561.7 | 1,566.7 | -13.3 | -0.8% | 120,000 |
| 2014/10/29 | 1,540 | 1,590 | 1,535 | 1,580 | +46.7 | +3% | 75,000 |
| 2014/10/28 | 1,570 | 1,570 | 1,518.3 | 1,533.3 | -18.4 | -1.2% | 79,800 |
2551～
2600
件表示中 / 6660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 | 179,000円 | -2.1% | -41.2% | 5.14% | 37.95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 | 335,000円 | +1.2% | +1.4% | 3.43% | 11.29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 |
| 川田ＴＥＣＨ | 385,000円 | -6.0% | -23.9% | 3.38% | 8.92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 |
| 長府製 | 185,300円 | +1.9% | +11.3% | 2.48% | 18.00倍 | 0.46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 | 188,600円 | -22.4% | -56.8% | 5.17% | 20.00倍 | 1.23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
