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 |
|---|---|---|---|---|---|---|---|
| 2014/03/19 | 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 |
| 2014/01/23 | 1,400 | 1,400 | 1,366.7 | 1,373.3 | -36.7 | -2.6% | 117,900 |
| 2014/01/22 | 1,401.7 | 1,416.7 | 1,388.3 | 1,410 | -10 | -0.7% | 141,000 |
| 2014/01/21 | 1,366.7 | 1,463.3 | 1,361.7 | 1,420 | +61.7 | +4.5% | 250,800 |
| 2014/01/20 | 1,348.3 | 1,363.3 | 1,333.3 | 1,358.3 | +10 | +0.7% | 62,700 |
| 2014/01/17 | 1,348.3 | 1,366.7 | 1,345 | 1,348.3 | -5 | -0.4% | 73,200 |
| 2014/01/16 | 1,363.3 | 1,363.3 | 1,346.7 | 1,353.3 | +3.3 | +0.2% | 93,000 |
| 2014/01/15 | 1,350 | 1,365 | 1,338.3 | 1,350 | ±0 | ±0% | 81,600 |
| 2014/01/14 | 1,340 | 1,365 | 1,328.3 | 1,350 | -8.3 | -0.6% | 101,400 |
| 2014/01/10 | 1,335 | 1,365 | 1,326.7 | 1,358.3 | +23.3 | +1.7% | 85,800 |
| 2014/01/09 | 1,361.7 | 1,361.7 | 1,323.3 | 1,335 | -21.7 | -1.6% | 55,800 |
| 2014/01/08 | 1,338.3 | 1,356.7 | 1,335 | 1,356.7 | +18.4 | +1.4% | 61,200 |
| 2014/01/07 | 1,336.7 | 1,360 | 1,331.7 | 1,338.3 | -3.4 | -0.3% | 54,000 |
2751～
2800
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
