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 |
|---|---|---|---|---|---|---|---|
| 2014/01/06 | 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 |
| 2013/11/07 | 1,053.3 | 1,085 | 1,021.7 | 1,051.7 | +15 | +1.4% | 307,800 |
| 2013/11/06 | 1,071.7 | 1,078.3 | 1,031.7 | 1,036.7 | -25 | -2.4% | 128,700 |
| 2013/11/05 | 1,083.3 | 1,091.7 | 1,058.3 | 1,061.7 | -36.6 | -3.3% | 219,000 |
| 2013/11/01 | 1,113.3 | 1,123.3 | 1,078.3 | 1,098.3 | -28.4 | -2.5% | 80,700 |
| 2013/10/31 | 1,115 | 1,133.3 | 1,115 | 1,126.7 | +18.4 | +1.7% | 72,900 |
| 2013/10/30 | 1,146.7 | 1,155 | 1,108.3 | 1,108.3 | -33.4 | -2.9% | 129,000 |
| 2013/10/29 | 1,166.7 | 1,166.7 | 1,131.7 | 1,141.7 | -23.3 | -2% | 66,600 |
| 2013/10/28 | 1,126.7 | 1,165 | 1,126.7 | 1,165 | +51.7 | +4.6% | 183,900 |
| 2013/10/25 | 1,095 | 1,116.7 | 1,095 | 1,113.3 | +26.6 | +2.4% | 71,400 |
| 2013/10/24 | 1,080 | 1,093.3 | 1,080 | 1,086.7 | +20 | +1.9% | 72,900 |
| 2013/10/23 | 1,120 | 1,128.3 | 1,063.3 | 1,066.7 | -46.6 | -4.2% | 120,300 |
| 2013/10/22 | 1,100 | 1,126.7 | 1,093.3 | 1,113.3 | +11.6 | +1.1% | 148,500 |
| 2013/10/21 | 1,081.7 | 1,101.7 | 1,071.7 | 1,101.7 | +16.7 | +1.5% | 62,700 |
2801～
2850
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
