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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,245 | 1,245 | 1,225 | 1,230 | -16.7 | -1.3% | 36,600 |
| 2014/04/04 | 1,221.7 | 1,253.3 | 1,221.7 | 1,246.7 | +5 | +0.4% | 63,300 |
| 2014/04/03 | 1,228.3 | 1,251.7 | 1,221.7 | 1,241.7 | +13.4 | +1.1% | 74,700 |
| 2014/04/02 | 1,236.7 | 1,261.7 | 1,228.3 | 1,228.3 | -13.4 | -1.1% | 70,800 |
| 2014/04/01 | 1,236.7 | 1,250 | 1,225 | 1,241.7 | -16.6 | -1.3% | 123,600 |
| 2014/03/31 | 1,248.3 | 1,270 | 1,230 | 1,258.3 | -13.4 | -1.1% | 145,800 |
| 2014/03/28 | 1,241.7 | 1,271.7 | 1,225 | 1,271.7 | +26.7 | +2.1% | 72,000 |
| 2014/03/27 | 1,246.7 | 1,250 | 1,223.3 | 1,245 | -31.7 | -2.5% | 99,900 |
| 2014/03/26 | 1,260 | 1,278.3 | 1,253.3 | 1,276.7 | +23.4 | +1.9% | 171,300 |
| 2014/03/25 | 1,248.3 | 1,266.7 | 1,246.7 | 1,253.3 | +41.6 | +3.4% | 122,400 |
| 2014/03/24 | 1,205 | 1,246.7 | 1,203.3 | 1,211.7 | +33.4 | +2.8% | 113,100 |
| 2014/03/20 | 1,215 | 1,215 | 1,178.3 | 1,178.3 | -16.7 | -1.4% | 42,300 |
| 2014/03/19 | 1,206.7 | 1,211.7 | 1,188.3 | 1,195 | -20 | -1.6% | 58,200 |
| 2014/03/18 | 1,188.3 | 1,223.3 | 1,188.3 | 1,215 | +36.7 | +3.1% | 46,200 |
| 2014/03/17 | 1,206.7 | 1,210 | 1,170 | 1,178.3 | -33.4 | -2.8% | 111,600 |
| 2014/03/14 | 1,221.7 | 1,231.7 | 1,210 | 1,211.7 | -48.3 | -3.8% | 165,000 |
| 2014/03/13 | 1,260 | 1,268.3 | 1,255 | 1,260 | +8.3 | +0.7% | 44,400 |
| 2014/03/12 | 1,265 | 1,275 | 1,250 | 1,251.7 | -33.3 | -2.6% | 78,600 |
| 2014/03/11 | 1,270 | 1,286.7 | 1,270 | 1,285 | +8.3 | +0.7% | 39,900 |
| 2014/03/10 | 1,281.7 | 1,283.3 | 1,270 | 1,276.7 | -5 | -0.4% | 40,800 |
| 2014/03/07 | 1,283.3 | 1,288.3 | 1,268.3 | 1,281.7 | +15 | +1.2% | 58,500 |
| 2014/03/06 | 1,248.3 | 1,268.3 | 1,241.7 | 1,266.7 | +13.4 | +1.1% | 39,900 |
| 2014/03/05 | 1,263.3 | 1,271.7 | 1,251.7 | 1,253.3 | +3.3 | +0.3% | 39,300 |
| 2014/03/04 | 1,238.3 | 1,256.7 | 1,231.7 | 1,250 | -11.7 | -0.9% | 62,400 |
| 2014/03/03 | 1,251.7 | 1,265 | 1,228.3 | 1,261.7 | -5 | -0.4% | 80,100 |
| 2014/02/28 | 1,271.7 | 1,271.7 | 1,251.7 | 1,266.7 | +3.4 | +0.3% | 68,700 |
| 2014/02/27 | 1,240 | 1,273.3 | 1,226.7 | 1,263.3 | +35 | +2.8% | 107,100 |
| 2014/02/26 | 1,241.7 | 1,241.7 | 1,228.3 | 1,228.3 | -26.7 | -2.1% | 30,900 |
| 2014/02/25 | 1,260 | 1,270 | 1,248.3 | 1,255 | +6.7 | +0.5% | 75,000 |
| 2014/02/24 | 1,245 | 1,278.3 | 1,235 | 1,248.3 | +1.6 | +0.1% | 73,800 |
| 2014/02/21 | 1,221.7 | 1,253.3 | 1,218.3 | 1,246.7 | +48.4 | +4% | 80,100 |
| 2014/02/20 | 1,221.7 | 1,221.7 | 1,193.3 | 1,198.3 | -18.4 | -1.5% | 59,100 |
| 2014/02/19 | 1,235 | 1,243.3 | 1,215 | 1,216.7 | -30 | -2.4% | 60,600 |
| 2014/02/18 | 1,203.3 | 1,251.7 | 1,201.7 | 1,246.7 | +43.4 | +3.6% | 128,100 |
| 2014/02/17 | 1,183.3 | 1,206.7 | 1,160 | 1,203.3 | +18.3 | +1.5% | 150,000 |
| 2014/02/14 | 1,208.3 | 1,223.3 | 1,180 | 1,185 | -35 | -2.9% | 261,000 |
| 2014/02/13 | 1,251.7 | 1,253.3 | 1,220 | 1,220 | -35 | -2.8% | 114,900 |
| 2014/02/12 | 1,286.7 | 1,295 | 1,250 | 1,255 | +15 | +1.2% | 160,800 |
| 2014/02/10 | 1,273.3 | 1,306.7 | 1,236.7 | 1,240 | -1.7 | -0.1% | 179,100 |
| 2014/02/07 | 1,266.7 | 1,276.7 | 1,231.7 | 1,241.7 | -21.6 | -1.7% | 65,400 |
| 2014/02/06 | 1,248.3 | 1,275 | 1,230 | 1,263.3 | +55 | +4.6% | 83,100 |
| 2014/02/05 | 1,203.3 | 1,233.3 | 1,178.3 | 1,208.3 | +6.6 | +0.5% | 114,600 |
| 2014/02/04 | 1,213.3 | 1,228.3 | 1,201.7 | 1,201.7 | -66.6 | -5.3% | 119,400 |
| 2014/02/03 | 1,276.7 | 1,295 | 1,266.7 | 1,268.3 | -30 | -2.3% | 48,300 |
| 2014/01/31 | 1,303.3 | 1,326.7 | 1,283.3 | 1,298.3 | -8.4 | -0.6% | 86,400 |
| 2014/01/30 | 1,313.3 | 1,323.3 | 1,295 | 1,306.7 | -46.6 | -3.4% | 72,900 |
| 2014/01/29 | 1,311.7 | 1,353.3 | 1,306.7 | 1,353.3 | +70 | +5.5% | 66,300 |
| 2014/01/28 | 1,271.7 | 1,306.7 | 1,271.7 | 1,283.3 | -1.7 | -0.1% | 74,400 |
| 2014/01/27 | 1,293.3 | 1,300 | 1,283.3 | 1,285 | -50 | -3.7% | 121,500 |
| 2014/01/24 | 1,350 | 1,358.3 | 1,330 | 1,335 | -38.3 | -2.8% | 108,300 |
2601～
2650
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
