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 |
|---|---|---|---|---|---|---|---|
| 2010/11/16 | 560 | 560 | 546 | 551.3 | -1 | -0.2% | 18,900 |
| 2010/11/15 | 555 | 555 | 548 | 552.3 | -4 | -0.7% | 17,700 |
| 2010/11/12 | 549.3 | 559 | 542.7 | 556.3 | -0.7 | -0.1% | 40,800 |
| 2010/11/11 | 544.3 | 558.3 | 541.7 | 557 | +9 | +1.6% | 60,300 |
| 2010/11/10 | 549 | 555 | 543.7 | 548 | -0.7 | -0.1% | 51,000 |
| 2010/11/09 | 549.7 | 553.3 | 546.7 | 548.7 | -7.6 | -1.4% | 54,000 |
| 2010/11/08 | 534.3 | 560 | 534.3 | 556.3 | +31.6 | +6% | 129,600 |
| 2010/11/05 | 520 | 531 | 520 | 524.7 | +14.4 | +2.8% | 44,100 |
| 2010/11/04 | 521.3 | 521.7 | 510.3 | 510.3 | -3.7 | -0.7% | 45,900 |
| 2010/11/02 | 518 | 523 | 510 | 514 | -4.3 | -0.8% | 34,800 |
| 2010/11/01 | 533.7 | 547 | 517.7 | 518.3 | -19 | -3.5% | 43,200 |
| 2010/10/29 | 550 | 550 | 537.3 | 537.3 | -18 | -3.2% | 24,300 |
| 2010/10/28 | 557.7 | 564.7 | 550 | 555.3 | -3.7 | -0.7% | 39,300 |
| 2010/10/27 | 548 | 567.7 | 548 | 559 | +0.7 | +0.1% | 52,200 |
| 2010/10/26 | 550 | 565.7 | 535.3 | 558.3 | +15.6 | +2.9% | 57,900 |
| 2010/10/25 | 533.7 | 549 | 533.7 | 542.7 | +6 | +1.1% | 47,100 |
| 2010/10/22 | 531 | 540.3 | 531 | 536.7 | +2.4 | +0.4% | 21,300 |
| 2010/10/21 | 535.3 | 535.3 | 530.7 | 534.3 | -0.7 | -0.1% | 29,400 |
| 2010/10/20 | 546.3 | 546.3 | 521.3 | 535 | +2 | +0.4% | 54,300 |
| 2010/10/19 | 518.7 | 534 | 518.7 | 533 | +14.3 | +2.8% | 34,200 |
| 2010/10/18 | 520.3 | 544 | 515.3 | 518.7 | +4 | +0.8% | 55,800 |
| 2010/10/15 | 532 | 532 | 513.3 | 514.7 | -17.3 | -3.3% | 47,400 |
| 2010/10/14 | 523.3 | 541.3 | 523.3 | 532 | +9.7 | +1.9% | 39,600 |
| 2010/10/13 | 525.7 | 530 | 518 | 522.3 | -3 | -0.6% | 65,400 |
| 2010/10/12 | 537.3 | 537.3 | 525.3 | 525.3 | -8.4 | -1.6% | 31,500 |
| 2010/10/08 | 533.7 | 538 | 533.7 | 533.7 | -14.6 | -2.7% | 65,100 |
| 2010/10/07 | 545 | 548.3 | 534.3 | 548.3 | +5.3 | +1% | 27,300 |
| 2010/10/06 | 549.3 | 549.3 | 534 | 543 | +7 | +1.3% | 33,600 |
| 2010/10/05 | 524 | 541.3 | 524 | 536 | +3.3 | +0.6% | 17,700 |
| 2010/10/04 | 541.7 | 541.7 | 529.3 | 532.7 | -1.3 | -0.2% | 36,000 |
| 2010/10/01 | 540.3 | 540.3 | 531.7 | 534 | -6 | -1.1% | 30,300 |
| 2010/09/30 | 558.3 | 558.7 | 540 | 540 | -13.3 | -2.4% | 9,900 |
| 2010/09/29 | 539.3 | 553.3 | 539.3 | 553.3 | +12.3 | +2.3% | 26,100 |
| 2010/09/28 | 550.7 | 556 | 539 | 541 | -13.7 | -2.5% | 24,000 |
| 2010/09/27 | 550.3 | 556.7 | 542.7 | 554.7 | +8 | +1.5% | 35,700 |
| 2010/09/24 | 541 | 553.3 | 541 | 546.7 | -10 | -1.8% | 56,400 |
| 2010/09/22 | 557 | 570.3 | 556.7 | 556.7 | -5 | -0.9% | 15,900 |
| 2010/09/21 | 582.7 | 600 | 561.7 | 561.7 | -7.6 | -1.3% | 23,100 |
| 2010/09/17 | 560 | 580 | 560 | 569.3 | +10 | +1.8% | 21,000 |
| 2010/09/16 | 563 | 563 | 557 | 559.3 | +5 | +0.9% | 21,000 |
| 2010/09/15 | 545 | 560 | 540 | 554.3 | +9.3 | +1.7% | 24,600 |
| 2010/09/14 | 552 | 555 | 541.3 | 545 | ±0 | ±0% | 13,800 |
| 2010/09/13 | 562.7 | 562.7 | 545 | 545 | -11 | -2% | 27,300 |
| 2010/09/10 | 600 | 600 | 550 | 556 | +7 | +1.3% | 61,200 |
| 2010/09/09 | 547.3 | 549.7 | 544.3 | 549 | +2.3 | +0.4% | 18,600 |
| 2010/09/08 | 548 | 560 | 541.3 | 546.7 | -7 | -1.3% | 16,500 |
| 2010/09/07 | 548.3 | 557.3 | 546 | 553.7 | -0.6 | -0.1% | 16,200 |
| 2010/09/06 | 539.7 | 555.7 | 533.7 | 554.3 | +22 | +4.1% | 22,200 |
| 2010/09/03 | 530.7 | 535.7 | 530.7 | 532.3 | +1.6 | +0.3% | 7,800 |
| 2010/09/02 | 533.7 | 536 | 523.3 | 530.7 | +14.7 | +2.8% | 39,000 |
3601～
3650
件表示中 / 6691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 | 181,600円 | -2.1% | -41.2% | 5.07% | 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 |
| 川田ＴＥＣＨ | 401,500円 | -6.0% | -23.9% | 3.24% | 9.34倍 | 0.77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 | 199,000円 | +1.9% | +11.3% | 2.31% | 19.33倍 | 0.50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 | 199,000円 | -22.4% | -56.8% | 4.90% | 21.11倍 | 1.31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 |
| 技術承継 | 546,000円 | +5.0% | +9.8% | 0.00% | 48.30倍 | 12.37倍 |
|
製造業軸に企業譲受、経営支援が主力。譲受後に企業価値高めキャッシュフロー創出し成長 |
市場注目の銘柄
チャート関連のコラム
