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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/10/18 | 1,086.7 | 1,098.3 | 1,081.7 | 1,085 | ±0 | ±0% | 42,600 |
| 2013/10/17 | 1,076.7 | 1,086.7 | 1,040 | 1,085 | +5 | +0.5% | 36,900 |
| 2013/10/16 | 1,100 | 1,100 | 1,066.7 | 1,080 | -20 | -1.8% | 43,800 |
| 2013/10/15 | 1,066.7 | 1,101.7 | 1,066.7 | 1,100 | +63.3 | +6.1% | 124,500 |
| 2013/10/11 | 1,080 | 1,081.7 | 1,030 | 1,036.7 | -26.6 | -2.5% | 120,900 |
| 2013/10/10 | 1,046.7 | 1,066.7 | 1,033.3 | 1,063.3 | +31.6 | +3.1% | 87,600 |
| 2013/10/09 | 1,006.7 | 1,033.3 | 1,003.3 | 1,031.7 | +28.4 | +2.8% | 41,400 |
| 2013/10/08 | 1,016.7 | 1,016.7 | 1,001.7 | 1,003.3 | -10 | -1% | 21,600 |
| 2013/10/07 | 1,026.7 | 1,026.7 | 1,008.3 | 1,013.3 | -13.4 | -1.3% | 34,200 |
| 2013/10/04 | 1,005 | 1,033.3 | 995 | 1,026.7 | +18.4 | +1.8% | 52,800 |
| 2013/10/03 | 1,013.3 | 1,015 | 1,003.3 | 1,008.3 | -5 | -0.5% | 51,600 |
| 2013/10/02 | 1,008.3 | 1,030 | 1,008.3 | 1,013.3 | -3.4 | -0.3% | 36,600 |
| 2013/10/01 | 1,015 | 1,036.7 | 1,010 | 1,016.7 | -8.3 | -0.8% | 52,500 |
| 2013/09/30 | 1,046.7 | 1,046.7 | 1,013.3 | 1,025 | -21.7 | -2.1% | 30,900 |
| 2013/09/27 | 1,033.3 | 1,048.3 | 1,031.7 | 1,046.7 | +16.7 | +1.6% | 53,700 |
| 2013/09/26 | 1,015 | 1,036.7 | 1,000 | 1,030 | +18.3 | +1.8% | 58,800 |
| 2013/09/25 | 1,013.3 | 1,013.3 | 999.7 | 1,011.7 | +3.4 | +0.3% | 56,700 |
| 2013/09/24 | 1,006.7 | 1,008.3 | 1,003.3 | 1,008.3 | +3.3 | +0.3% | 25,500 |
| 2013/09/20 | 1,000 | 1,010 | 995 | 1,005 | +5 | +0.5% | 78,000 |
| 2013/09/19 | 999.7 | 1,000 | 994.7 | 1,000 | +2 | +0.2% | 49,500 |
| 2013/09/18 | 1,000 | 1,000 | 994.3 | 998 | -3.7 | -0.4% | 9,600 |
| 2013/09/17 | 1,000 | 1,008.3 | 995 | 1,001.7 | +7.7 | +0.8% | 24,000 |
| 2013/09/13 | 983.3 | 1,000 | 983.3 | 994 | +7 | +0.7% | 55,800 |
| 2013/09/12 | 985 | 988.3 | 983.3 | 987 | +2 | +0.2% | 13,800 |
| 2013/09/11 | 1,003.3 | 1,003.3 | 981.7 | 985 | -16.7 | -1.7% | 18,000 |
| 2013/09/10 | 1,010 | 1,010 | 1,000 | 1,001.7 | -6.6 | -0.7% | 41,100 |
| 2013/09/09 | 999.7 | 1,010 | 996.7 | 1,008.3 | +34.6 | +3.6% | 69,600 |
| 2013/09/06 | 968.7 | 975 | 958.3 | 973.7 | +5.4 | +0.6% | 49,800 |
| 2013/09/05 | 966.7 | 969 | 961 | 968.3 | +3.6 | +0.4% | 56,700 |
| 2013/09/04 | 944.3 | 964.7 | 940.7 | 964.7 | +27.4 | +2.9% | 89,700 |
| 2013/09/03 | 946.3 | 946.3 | 933.3 | 937.3 | -4.4 | -0.5% | 34,500 |
| 2013/09/02 | 933.7 | 946.7 | 933.3 | 941.7 | +4 | +0.4% | 56,400 |
| 2013/08/30 | 940 | 943.3 | 933.3 | 937.7 | ±0 | ±0% | 53,100 |
| 2013/08/29 | 933.3 | 937.7 | 926.7 | 937.7 | +3.7 | +0.4% | 64,800 |
| 2013/08/28 | 913.3 | 937 | 913.3 | 934 | +2 | +0.2% | 86,700 |
| 2013/08/27 | 932.7 | 933 | 923.3 | 932 | +7 | +0.8% | 15,600 |
| 2013/08/26 | 934.3 | 934.3 | 913.7 | 925 | -3 | -0.3% | 18,000 |
2801～
2850
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
