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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 533.7 | 535.3 | 500.3 | 516 | -19.3 | -3.6% | 62,700 |
| 2010/08/31 | 547 | 555 | 535 | 535.3 | -22 | -3.9% | 16,200 |
| 2010/08/30 | 566.3 | 579.3 | 556.3 | 557.3 | -4 | -0.7% | 22,500 |
| 2010/08/27 | 548 | 561.3 | 539 | 561.3 | +5.6 | +1% | 35,100 |
| 2010/08/26 | 546 | 555.7 | 543.7 | 555.7 | +9.7 | +1.8% | 29,400 |
| 2010/08/25 | 549.7 | 555.3 | 542 | 546 | -4 | -0.7% | 20,400 |
| 2010/08/24 | 553.3 | 558.3 | 546.7 | 550 | -9.3 | -1.7% | 25,500 |
| 2010/08/23 | 560 | 577.7 | 559.3 | 559.3 | +7.3 | +1.3% | 32,100 |
| 2010/08/20 | 557.7 | 559.3 | 551 | 552 | -11.7 | -2.1% | 15,600 |
| 2010/08/19 | 569 | 573.3 | 562 | 563.7 | +8 | +1.4% | 24,600 |
| 2010/08/18 | 558.7 | 562.7 | 549.3 | 555.7 | +4.7 | +0.9% | 24,600 |
| 2010/08/17 | 550.7 | 552.3 | 548.3 | 551 | -8.7 | -1.6% | 29,400 |
| 2010/08/16 | 561 | 568.3 | 556.3 | 559.7 | -1.6 | -0.3% | 12,300 |
| 2010/08/13 | 562.3 | 562.3 | 544.3 | 561.3 | -1 | -0.2% | 23,700 |
| 2010/08/12 | 556 | 562.7 | 556 | 562.3 | -7 | -1.2% | 15,000 |
| 2010/08/11 | 591.3 | 591.3 | 569.3 | 569.3 | -31.4 | -5.2% | 30,300 |
| 2010/08/10 | 615 | 615 | 597 | 600.7 | -14.3 | -2.3% | 53,400 |
| 2010/08/09 | 616.7 | 616.7 | 613.7 | 615 | -1.7 | -0.3% | 8,400 |
| 2010/08/06 | 616.7 | 616.7 | 608.7 | 616.7 | -11.6 | -1.8% | 46,800 |
| 2010/08/05 | 575 | 628.3 | 575 | 628.3 | +57 | +10% | 58,200 |
| 2010/08/04 | 565 | 572.3 | 565 | 571.3 | +6.3 | +1.1% | 34,800 |
| 2010/08/03 | 566 | 567 | 558.3 | 565 | +10.7 | +1.9% | 32,100 |
| 2010/08/02 | 551.7 | 561.7 | 545.3 | 554.3 | +2.6 | +0.5% | 12,300 |
| 2010/07/30 | 562.7 | 562.7 | 547.3 | 551.7 | -11 | -2% | 30,000 |
| 2010/07/29 | 571 | 571 | 557.7 | 562.7 | -3.3 | -0.6% | 10,200 |
| 2010/07/28 | 566.7 | 568 | 559.7 | 566 | +5.7 | +1% | 23,100 |
| 2010/07/27 | 553.3 | 561.3 | 553.3 | 560.3 | +10.3 | +1.9% | 12,300 |
| 2010/07/26 | 564.3 | 564.3 | 550 | 550 | -14.3 | -2.5% | 19,200 |
| 2010/07/23 | 555.3 | 565.3 | 555.3 | 564.3 | +9 | +1.6% | 5,700 |
| 2010/07/22 | 558.3 | 565.3 | 555 | 555.3 | -8.4 | -1.5% | 12,000 |
| 2010/07/21 | 568.3 | 571.7 | 558 | 563.7 | +8.7 | +1.6% | 16,500 |
| 2010/07/20 | 547 | 565.7 | 547 | 555 | -5.7 | -1% | 30,600 |
| 2010/07/16 | 560.3 | 566.3 | 558.3 | 560.7 | +0.4 | +0.1% | 24,900 |
| 2010/07/15 | 562 | 565.3 | 560 | 560.3 | -9 | -1.6% | 23,100 |
| 2010/07/14 | 563.3 | 570.7 | 558.7 | 569.3 | +15.6 | +2.8% | 19,200 |
| 2010/07/13 | 568.3 | 568.3 | 553.3 | 553.7 | -15.6 | -2.7% | 20,700 |
| 2010/07/12 | 565.7 | 570.7 | 560 | 569.3 | +3.6 | +0.6% | 21,600 |
| 2010/07/09 | 566.7 | 566.7 | 563.3 | 565.7 | -1 | -0.2% | 37,500 |
| 2010/07/08 | 566.7 | 566.7 | 554.3 | 566.7 | +6.4 | +1.1% | 15,000 |
| 2010/07/07 | 562.3 | 564 | 555.3 | 560.3 | -5.7 | -1% | 17,100 |
| 2010/07/06 | 566 | 566.7 | 560 | 566 | -0.7 | -0.1% | 19,200 |
| 2010/07/05 | 566 | 567 | 561.3 | 566.7 | +2 | +0.4% | 18,000 |
| 2010/07/02 | 558 | 566.7 | 557 | 564.7 | +3.7 | +0.7% | 18,000 |
| 2010/07/01 | 571.3 | 572.3 | 556 | 561 | -12.7 | -2.2% | 33,300 |
| 2010/06/30 | 569.7 | 573.7 | 558.3 | 573.7 | +4 | +0.7% | 39,600 |
| 2010/06/29 | 571 | 571 | 557 | 569.7 | -1.3 | -0.2% | 55,500 |
| 2010/06/28 | 567 | 578 | 553.3 | 571 | +2.3 | +0.4% | 24,300 |
| 2010/06/25 | 570.3 | 581.7 | 560.7 | 568.7 | -15 | -2.6% | 35,100 |
| 2010/06/24 | 586.7 | 586.7 | 583.3 | 583.7 | -3 | -0.5% | 38,400 |
| 2010/06/23 | 578.7 | 595 | 574.7 | 586.7 | +6 | +1% | 33,900 |
3651～
3700
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
