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 |
|---|---|---|---|---|---|---|---|
| 2014/01/24 | 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 |
| 2014/01/06 | 1,363.3 | 1,368.3 | 1,340 | 1,341.7 | -41.6 | -3% | 115,500 |
| 2013/12/30 | 1,331.7 | 1,390 | 1,328.3 | 1,383.3 | +76.6 | +5.9% | 122,700 |
| 2013/12/27 | 1,286.7 | 1,325 | 1,260 | 1,306.7 | +35 | +2.8% | 132,900 |
| 2013/12/26 | 1,258.3 | 1,281.7 | 1,256.7 | 1,271.7 | +28.4 | +2.3% | 77,400 |
| 2013/12/25 | 1,218.3 | 1,248.3 | 1,215 | 1,243.3 | +16.6 | +1.4% | 158,700 |
| 2013/12/24 | 1,238.3 | 1,253.3 | 1,223.3 | 1,226.7 | -21.6 | -1.7% | 108,000 |
| 2013/12/20 | 1,248.3 | 1,258.3 | 1,236.7 | 1,248.3 | -23.4 | -1.8% | 183,600 |
| 2013/12/19 | 1,280 | 1,296.7 | 1,266.7 | 1,271.7 | -1.6 | -0.1% | 204,000 |
| 2013/12/18 | 1,266.7 | 1,280 | 1,263.3 | 1,273.3 | +15 | +1.2% | 91,200 |
| 2013/12/17 | 1,246.7 | 1,276.7 | 1,243.3 | 1,258.3 | +10 | +0.8% | 111,000 |
| 2013/12/16 | 1,265 | 1,265 | 1,226.7 | 1,248.3 | -13.4 | -1.1% | 105,600 |
| 2013/12/13 | 1,270 | 1,275 | 1,250 | 1,261.7 | -13.3 | -1% | 184,500 |
| 2013/12/12 | 1,275 | 1,283.3 | 1,268.3 | 1,275 | -11.7 | -0.9% | 91,800 |
| 2013/12/11 | 1,291.7 | 1,291.7 | 1,260 | 1,286.7 | -5 | -0.4% | 135,000 |
| 2013/12/10 | 1,266.7 | 1,301.7 | 1,263.3 | 1,291.7 | +26.7 | +2.1% | 293,700 |
| 2013/12/09 | 1,243.3 | 1,266.7 | 1,243.3 | 1,265 | +35 | +2.8% | 136,200 |
| 2013/12/06 | 1,220 | 1,238.3 | 1,210 | 1,230 | +11.7 | +1% | 86,400 |
| 2013/12/05 | 1,205 | 1,241.7 | 1,203.3 | 1,218.3 | +18.3 | +1.5% | 134,700 |
| 2013/12/04 | 1,230 | 1,230 | 1,193.3 | 1,200 | -43.3 | -3.5% | 89,400 |
| 2013/12/03 | 1,246.7 | 1,265 | 1,236.7 | 1,243.3 | +1.6 | +0.1% | 111,900 |
| 2013/12/02 | 1,206.7 | 1,250 | 1,206.7 | 1,241.7 | +58.4 | +4.9% | 161,400 |
| 2013/11/29 | 1,223.3 | 1,223.3 | 1,170 | 1,183.3 | -48.4 | -3.9% | 179,700 |
| 2013/11/28 | 1,233.3 | 1,251.7 | 1,223.3 | 1,231.7 | -3.3 | -0.3% | 149,700 |
| 2013/11/27 | 1,213.3 | 1,243.3 | 1,203.3 | 1,235 | +16.7 | +1.4% | 191,700 |
| 2013/11/26 | 1,190 | 1,221.7 | 1,183.3 | 1,218.3 | +23.3 | +1.9% | 213,300 |
| 2013/11/25 | 1,186.7 | 1,198.3 | 1,183.3 | 1,195 | +21.7 | +1.8% | 115,500 |
| 2013/11/22 | 1,181.7 | 1,195 | 1,163.3 | 1,173.3 | -5 | -0.4% | 99,900 |
| 2013/11/21 | 1,166.7 | 1,180 | 1,158.3 | 1,178.3 | -3.4 | -0.3% | 161,100 |
| 2013/11/20 | 1,133.3 | 1,190 | 1,131.7 | 1,181.7 | +50 | +4.4% | 366,300 |
| 2013/11/19 | 1,121.7 | 1,133.3 | 1,111.7 | 1,131.7 | +8.4 | +0.7% | 138,000 |
| 2013/11/18 | 1,098.3 | 1,133.3 | 1,085 | 1,123.3 | +25 | +2.3% | 240,600 |
| 2013/11/15 | 1,076.7 | 1,116.7 | 1,071.7 | 1,098.3 | +30 | +2.8% | 180,000 |
| 2013/11/14 | 1,071.7 | 1,083.3 | 1,063.3 | 1,068.3 | -3.4 | -0.3% | 116,400 |
| 2013/11/13 | 1,071.7 | 1,073.3 | 1,053.3 | 1,071.7 | -3.3 | -0.3% | 75,300 |
| 2013/11/12 | 1,070 | 1,095 | 1,065 | 1,075 | +5 | +0.5% | 87,600 |
| 2013/11/11 | 1,110 | 1,111.7 | 1,063.3 | 1,070 | -40 | -3.6% | 104,700 |
| 2013/11/08 | 1,063.3 | 1,113.3 | 1,055 | 1,110 | +58.3 | +5.5% | 196,200 |
2751～
2800
件表示中 / 6623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 | 218,400円 | -1.6% | -39.8% | 4.21% | 32.78倍 | 0.48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 |
| 東プレ | 168,500円 | +4.3% | -41.9% | 4.15% | 8.53倍 | 0.41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５割 |
| ノーリツ | 175,800円 | +1.4% | +9.0% | 4.04% | 33.79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 |
| ジーテクト | 158,000円 | +0.4% | -23.8% | 4.68% | 6.76倍 | 0.35倍 |
|
ホンダ系の自動車骨格プレス部品メーカー。１１年菊池プレスが高尾金属を合併。海外積極展開 |
| ＲＳＴＥＣＨ | 251,500円 | +26.7% | +5.9% | 1.59% | 7.59倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
