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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 615.7 | 618.3 | 615.3 | 617 | +1.7 | +0.3% | 47,700 |
| 2010/03/09 | 613.7 | 617.3 | 613.3 | 615.3 | ±0 | ±0% | 26,100 |
| 2010/03/08 | 619.7 | 619.7 | 612 | 615.3 | -0.7 | -0.1% | 22,500 |
| 2010/03/05 | 608.3 | 616.3 | 607 | 616 | +9.3 | +1.5% | 28,200 |
| 2010/03/04 | 600 | 610 | 587 | 606.7 | +7 | +1.2% | 32,700 |
| 2010/03/03 | 596 | 599.7 | 587 | 599.7 | +8.4 | +1.4% | 21,900 |
| 2010/03/02 | 581.7 | 591.3 | 581.7 | 591.3 | +13 | +2.2% | 14,400 |
| 2010/03/01 | 579.7 | 579.7 | 573.7 | 578.3 | +9.3 | +1.6% | 12,300 |
| 2010/02/26 | 565.3 | 569.7 | 565.3 | 569 | -1.7 | -0.3% | 17,700 |
| 2010/02/25 | 575 | 576 | 566.7 | 570.7 | -5.6 | -1% | 26,700 |
| 2010/02/24 | 580.3 | 586 | 567 | 576.3 | -15.4 | -2.6% | 50,400 |
| 2010/02/23 | 588.3 | 591.7 | 580.7 | 591.7 | -16.6 | -2.7% | 57,000 |
| 2010/02/22 | 577.7 | 608.3 | 577.7 | 608.3 | +28 | +4.8% | 54,000 |
| 2010/02/19 | 593.3 | 595.7 | 579.7 | 580.3 | -15.7 | -2.6% | 24,300 |
| 2010/02/18 | 566.7 | 596 | 566.7 | 596 | +30 | +5.3% | 60,000 |
| 2010/02/17 | 554.7 | 566 | 543.7 | 566 | +11.3 | +2% | 33,900 |
| 2010/02/16 | 541.3 | 554.7 | 536.3 | 554.7 | +22.4 | +4.2% | 27,300 |
| 2010/02/15 | 537 | 539.3 | 530 | 532.3 | +0.3 | +0.1% | 30,600 |
| 2010/02/12 | 545 | 546.3 | 523.3 | 532 | -9.3 | -1.7% | 72,000 |
| 2010/02/10 | 521.3 | 572 | 514.7 | 541.3 | +29.6 | +5.8% | 65,400 |
| 2010/02/09 | 518.3 | 518.3 | 510.3 | 511.7 | +1.4 | +0.3% | 16,200 |
| 2010/02/08 | 513.3 | 515 | 510 | 510.3 | -1.7 | -0.3% | 22,800 |
| 2010/02/05 | 519.3 | 521.3 | 506 | 512 | -9 | -1.7% | 22,500 |
| 2010/02/04 | 531.7 | 531.7 | 515 | 521 | +2.7 | +0.5% | 17,100 |
| 2010/02/03 | 526.3 | 538.3 | 518.3 | 518.3 | +13 | +2.6% | 26,400 |
| 2010/02/02 | 510.3 | 514.3 | 505 | 505.3 | -9.7 | -1.9% | 30,900 |
| 2010/02/01 | 516.7 | 526.3 | 512.3 | 515 | -1.7 | -0.3% | 26,400 |
| 2010/01/29 | 529.7 | 529.7 | 516.7 | 516.7 | -13 | -2.5% | 29,400 |
| 2010/01/28 | 520.7 | 529.7 | 512.7 | 529.7 | +8.7 | +1.7% | 8,700 |
| 2010/01/27 | 527 | 550 | 521 | 521 | -5.7 | -1.1% | 31,500 |
| 2010/01/26 | 552.7 | 552.7 | 526.7 | 526.7 | -25.3 | -4.6% | 33,900 |
| 2010/01/25 | 563.3 | 563.3 | 552 | 552 | -0.7 | -0.1% | 17,100 |
| 2010/01/22 | 552.7 | 566.3 | 551.7 | 552.7 | -13.3 | -2.3% | 23,400 |
| 2010/01/21 | 570 | 571.3 | 561.7 | 566 | -4 | -0.7% | 21,300 |
| 2010/01/20 | 565.7 | 570 | 551 | 570 | +4 | +0.7% | 52,200 |
| 2010/01/19 | 554 | 566.7 | 553.3 | 566 | +12.7 | +2.3% | 29,100 |
| 2010/01/18 | 548.3 | 556.7 | 548.3 | 553.3 | ±0 | ±0% | 14,100 |
| 2010/01/15 | 546.7 | 553.3 | 545.7 | 553.3 | +4 | +0.7% | 18,600 |
| 2010/01/14 | 550.3 | 557.3 | 543.7 | 549.3 | -8 | -1.4% | 27,300 |
| 2010/01/13 | 552 | 566.7 | 550 | 557.3 | +5.6 | +1% | 40,800 |
| 2010/01/12 | 562.7 | 572.3 | 551.7 | 551.7 | -10.3 | -1.8% | 54,900 |
| 2010/01/08 | 561.3 | 570 | 558.7 | 562 | +0.7 | +0.1% | 27,300 |
| 2010/01/07 | 550 | 566.7 | 550 | 561.3 | +16.3 | +3% | 63,000 |
| 2010/01/06 | 542.7 | 549.3 | 534 | 545 | +18.3 | +3.5% | 66,900 |
| 2010/01/05 | 534 | 544.7 | 526.7 | 526.7 | -4.6 | -0.9% | 29,400 |
| 2010/01/04 | 533 | 533 | 527 | 531.3 | +4.3 | +0.8% | 8,700 |
| 2009/12/30 | 527 | 527 | 517 | 527 | +10 | +1.9% | 19,500 |
| 2009/12/29 | 512.7 | 523.3 | 512.7 | 517 | +7.7 | +1.5% | 30,000 |
| 2009/12/28 | 509.3 | 512.7 | 505.7 | 509.3 | +3.3 | +0.7% | 16,500 |
| 2009/12/25 | 510.7 | 512.3 | 505.3 | 506 | +0.3 | +0.1% | 13,800 |
3601～
3650
件表示中 / 6522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 | 244,800円 | -1.6% | -39.8% | 3.76% | 37.91倍 | 0.76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 |
| トーカロ | 179,900円 | +13.4% | +19.0% | 3.50% | 14.26倍 | 1.84倍 |
|
高機能皮膜を形成する溶射加工最大手。半導体・液晶製造装置部品向けが主力。産機、鉄鋼関連も |
| 東プレ | 200,600円 | +4.3% | -47.1% | 3.49% | 7.81倍 | 0.49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４割 |
| ＲＳＴＥＣＨ | 341,000円 | +5.8% | +3.2% | 1.03% | 11.84倍 | 1.42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 |
| ノーリツ | 172,200円 | +1.5% | +237.3% | 3.89% | 16.93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 |
市場注目の銘柄
チャート関連のコラム
