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 |
|---|---|---|---|---|---|---|---|
| 2014/10/27 | 1,595 | 1,611.7 | 1,543.3 | 1,551.7 | -28.3 | -1.8% | 220,800 |
| 2014/10/24 | 1,605 | 1,605 | 1,578.3 | 1,580 | +21.7 | +1.4% | 32,100 |
| 2014/10/23 | 1,545 | 1,566.7 | 1,536.7 | 1,558.3 | -10 | -0.6% | 78,900 |
| 2014/10/22 | 1,520 | 1,575 | 1,520 | 1,568.3 | +65 | +4.3% | 42,900 |
| 2014/10/21 | 1,526.7 | 1,531.7 | 1,491.7 | 1,503.3 | -40 | -2.6% | 69,000 |
| 2014/10/20 | 1,510 | 1,545 | 1,508.3 | 1,543.3 | +80 | +5.5% | 43,500 |
| 2014/10/17 | 1,481.7 | 1,495 | 1,461.7 | 1,463.3 | -23.4 | -1.6% | 84,300 |
| 2014/10/16 | 1,483.3 | 1,516.7 | 1,483.3 | 1,486.7 | -41.6 | -2.7% | 77,100 |
| 2014/10/15 | 1,531.7 | 1,535 | 1,516.7 | 1,528.3 | +20 | +1.3% | 38,400 |
| 2014/10/14 | 1,520 | 1,540 | 1,506.7 | 1,508.3 | -60 | -3.8% | 73,500 |
| 2014/10/10 | 1,593.3 | 1,610 | 1,565 | 1,568.3 | -61.7 | -3.8% | 67,800 |
| 2014/10/09 | 1,658.3 | 1,683.3 | 1,625 | 1,630 | -50 | -3% | 57,000 |
| 2014/10/08 | 1,633.3 | 1,690 | 1,620 | 1,680 | +13.3 | +0.8% | 64,200 |
| 2014/10/07 | 1,666.7 | 1,713.3 | 1,663.3 | 1,666.7 | +10 | +0.6% | 50,400 |
| 2014/10/06 | 1,611.7 | 1,660 | 1,611.7 | 1,656.7 | +33.4 | +2.1% | 45,000 |
| 2014/10/03 | 1,606.7 | 1,628.3 | 1,606.7 | 1,623.3 | +18.3 | +1.1% | 40,500 |
| 2014/10/02 | 1,656.7 | 1,670 | 1,605 | 1,605 | -118.3 | -6.9% | 97,200 |
| 2014/10/01 | 1,733.3 | 1,733.3 | 1,696.7 | 1,723.3 | +13.3 | +0.8% | 51,900 |
| 2014/09/30 | 1,736.7 | 1,743.3 | 1,706.7 | 1,710 | -10 | -0.6% | 90,900 |
| 2014/09/29 | 1,713.3 | 1,723.3 | 1,703.3 | 1,720 | +10 | +0.6% | 34,800 |
| 2014/09/26 | 1,696.7 | 1,730 | 1,680 | 1,710 | -6.7 | -0.4% | 36,300 |
| 2014/09/25 | 1,716.7 | 1,723.3 | 1,666.7 | 1,716.7 | +16.7 | +1% | 76,800 |
| 2014/09/24 | 1,706.7 | 1,713.3 | 1,690 | 1,700 | -26.7 | -1.5% | 48,600 |
| 2014/09/22 | 1,720 | 1,750 | 1,693.3 | 1,726.7 | -6.6 | -0.4% | 105,300 |
| 2014/09/19 | 1,693.3 | 1,733.3 | 1,680 | 1,733.3 | +43.3 | +2.6% | 128,100 |
| 2014/09/18 | 1,676.7 | 1,693.3 | 1,670 | 1,690 | +38.3 | +2.3% | 52,200 |
| 2014/09/17 | 1,656.7 | 1,673.3 | 1,645 | 1,651.7 | -15 | -0.9% | 26,700 |
| 2014/09/16 | 1,661.7 | 1,683.3 | 1,653.3 | 1,666.7 | -13.3 | -0.8% | 48,000 |
| 2014/09/12 | 1,693.3 | 1,693.3 | 1,676.7 | 1,680 | +6.7 | +0.4% | 70,200 |
| 2014/09/11 | 1,686.7 | 1,710 | 1,673.3 | 1,673.3 | +11.6 | +0.7% | 20,100 |
| 2014/09/10 | 1,665 | 1,665 | 1,651.7 | 1,661.7 | -15 | -0.9% | 52,200 |
| 2014/09/09 | 1,680 | 1,696.7 | 1,666.7 | 1,676.7 | ±0 | ±0% | 29,700 |
| 2014/09/08 | 1,680 | 1,696.7 | 1,673.3 | 1,676.7 | -16.6 | -1% | 53,100 |
| 2014/09/05 | 1,716.7 | 1,716.7 | 1,680 | 1,693.3 | -40 | -2.3% | 90,900 |
| 2014/09/04 | 1,740 | 1,750 | 1,730 | 1,733.3 | -6.7 | -0.4% | 80,700 |
| 2014/09/03 | 1,753.3 | 1,773.3 | 1,726.7 | 1,740 | +23.3 | +1.4% | 80,100 |
| 2014/09/02 | 1,710 | 1,730 | 1,706.7 | 1,716.7 | +6.7 | +0.4% | 57,600 |
| 2014/09/01 | 1,683.3 | 1,743.3 | 1,673.3 | 1,710 | +30 | +1.8% | 84,600 |
| 2014/08/29 | 1,645 | 1,696.7 | 1,638.3 | 1,680 | +31.7 | +1.9% | 83,700 |
| 2014/08/28 | 1,636.7 | 1,648.3 | 1,630 | 1,648.3 | +11.6 | +0.7% | 33,600 |
| 2014/08/27 | 1,643.3 | 1,646.7 | 1,631.7 | 1,636.7 | -10 | -0.6% | 49,800 |
| 2014/08/26 | 1,615 | 1,648.3 | 1,615 | 1,646.7 | +41.7 | +2.6% | 46,200 |
| 2014/08/25 | 1,595 | 1,611.7 | 1,591.7 | 1,605 | +20 | +1.3% | 49,800 |
| 2014/08/22 | 1,578.3 | 1,588.3 | 1,561.7 | 1,585 | -1.7 | -0.1% | 46,500 |
| 2014/08/21 | 1,501.7 | 1,600 | 1,500 | 1,586.7 | +86.7 | +5.8% | 148,200 |
| 2014/08/20 | 1,488.3 | 1,506.7 | 1,488.3 | 1,500 | -10 | -0.7% | 54,600 |
| 2014/08/19 | 1,498.3 | 1,510 | 1,491.7 | 1,510 | +6.7 | +0.4% | 24,000 |
| 2014/08/18 | 1,510 | 1,521.7 | 1,483.3 | 1,503.3 | -3.4 | -0.2% | 33,000 |
| 2014/08/15 | 1,496.7 | 1,506.7 | 1,488.3 | 1,506.7 | +10 | +0.7% | 26,100 |
| 2014/08/14 | 1,496.7 | 1,515 | 1,490 | 1,496.7 | +8.4 | +0.6% | 49,200 |
2601～
2650
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 | 179,400円 | -2.1% | -41.2% | 5.13% | 38.03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 | 339,500円 | +1.2% | +1.4% | 3.39% | 11.44倍 | 1.11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 | 384,000円 | -6.0% | -23.9% | 3.39% | 8.90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 | 184,900円 | +1.9% | +11.3% | 2.49% | 17.96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 | 188,200円 | -22.4% | -56.8% | 5.18% | 19.96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
