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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 530 | 542.3 | 525.7 | 540.7 | +11 | +2.1% | 15,900 |
| 2009/10/08 | 539.7 | 543 | 529.7 | 529.7 | -10.3 | -1.9% | 24,000 |
| 2009/10/07 | 525.3 | 540 | 525.3 | 540 | +14.7 | +2.8% | 13,200 |
| 2009/10/06 | 543.3 | 543.3 | 517.3 | 525.3 | -8 | -1.5% | 19,500 |
| 2009/10/05 | 505.7 | 533.3 | 505.7 | 533.3 | +28.3 | +5.6% | 22,800 |
| 2009/10/02 | 523.3 | 523.7 | 501.7 | 505 | -32.7 | -6.1% | 43,800 |
| 2009/10/01 | 539.7 | 540 | 526.3 | 537.7 | -7.3 | -1.3% | 21,600 |
| 2009/09/30 | 522 | 545 | 522 | 545 | +23.3 | +4.5% | 16,800 |
| 2009/09/29 | 535 | 536.3 | 510.7 | 521.7 | -13.3 | -2.5% | 36,300 |
| 2009/09/28 | 548.7 | 558.7 | 534 | 535 | -13.7 | -2.5% | 22,800 |
| 2009/09/25 | 541 | 562.7 | 537.7 | 548.7 | +4 | +0.7% | 15,300 |
| 2009/09/24 | 550.7 | 577.3 | 540.3 | 544.7 | +20 | +3.8% | 35,700 |
| 2009/09/18 | 518.3 | 524.7 | 510 | 524.7 | ±0 | ±0% | 25,500 |
| 2009/09/17 | 519.3 | 524.7 | 509.3 | 524.7 | +15 | +2.9% | 12,600 |
| 2009/09/16 | 503.3 | 523.3 | 503.3 | 509.7 | +1.7 | +0.3% | 23,400 |
| 2009/09/15 | 522.3 | 524.7 | 504.3 | 508 | -14.3 | -2.7% | 19,800 |
| 2009/09/14 | 539.7 | 539.7 | 517 | 522.3 | +2.6 | +0.5% | 30,900 |
| 2009/09/11 | 517 | 526.3 | 513.7 | 519.7 | +3 | +0.6% | 44,400 |
| 2009/09/10 | 511 | 529.3 | 508.3 | 516.7 | +15.4 | +3.1% | 31,200 |
| 2009/09/09 | 515 | 517.7 | 501.3 | 501.3 | -13.7 | -2.7% | 34,500 |
| 2009/09/08 | 503 | 519.7 | 503 | 515 | +13 | +2.6% | 23,700 |
| 2009/09/07 | 507.3 | 512 | 501.3 | 502 | -1.7 | -0.3% | 15,300 |
| 2009/09/04 | 505 | 519.7 | 493.7 | 503.7 | -1.3 | -0.3% | 36,300 |
| 2009/09/03 | 504.7 | 519.3 | 502.3 | 505 | +0.3 | +0.1% | 30,000 |
| 2009/09/02 | 522.3 | 522.3 | 486.7 | 504.7 | -21.3 | -4% | 73,200 |
| 2009/09/01 | 530.7 | 536.7 | 525.7 | 526 | +5.3 | +1% | 28,200 |
| 2009/08/31 | 545 | 558.3 | 515.3 | 520.7 | -14.3 | -2.7% | 50,400 |
| 2009/08/28 | 549.3 | 554.7 | 525.7 | 535 | +0.3 | +0.1% | 31,500 |
| 2009/08/27 | 549.7 | 549.7 | 530.7 | 534.7 | -15 | -2.7% | 15,900 |
| 2009/08/26 | 543.3 | 550 | 542.7 | 549.7 | +5.4 | +1% | 19,800 |
| 2009/08/25 | 533.3 | 544.3 | 530 | 544.3 | +6.6 | +1.2% | 14,700 |
| 2009/08/24 | 543.7 | 546.3 | 534.7 | 537.7 | +0.4 | +0.1% | 20,100 |
| 2009/08/21 | 540 | 546 | 529.3 | 537.3 | -5.7 | -1% | 17,700 |
| 2009/08/20 | 538 | 547.3 | 537.7 | 543 | -4.7 | -0.9% | 53,100 |
| 2009/08/19 | 547.3 | 548.3 | 536 | 547.7 | -2.3 | -0.4% | 81,900 |
| 2009/08/18 | 543.3 | 550 | 517.7 | 550 | +6.7 | +1.2% | 65,700 |
| 2009/08/17 | 520 | 543.3 | 520 | 543.3 | +13.3 | +2.5% | 32,700 |
| 2009/08/14 | 536 | 540 | 523.3 | 530 | -6 | -1.1% | 22,800 |
| 2009/08/13 | 515 | 546 | 515 | 536 | +22 | +4.3% | 17,700 |
| 2009/08/12 | 523.7 | 526.3 | 512.3 | 514 | -9.7 | -1.9% | 26,400 |
| 2009/08/11 | 530 | 533.3 | 522 | 523.7 | -6.3 | -1.2% | 27,000 |
| 2009/08/10 | 533 | 533.3 | 521.3 | 530 | ±0 | ±0% | 20,400 |
| 2009/08/07 | 527.3 | 530 | 520 | 530 | +2.3 | +0.4% | 27,300 |
| 2009/08/06 | 528.3 | 530 | 511.3 | 527.7 | -1.3 | -0.2% | 44,700 |
| 2009/08/05 | 520 | 531 | 518.3 | 529 | +14.3 | +2.8% | 9,900 |
| 2009/08/04 | 533.7 | 533.7 | 510.3 | 514.7 | -13.3 | -2.5% | 48,300 |
| 2009/08/03 | 546 | 549 | 528 | 528 | -14.7 | -2.7% | 28,500 |
| 2009/07/31 | 546 | 546.3 | 539.3 | 542.7 | -3.3 | -0.6% | 31,500 |
| 2009/07/30 | 545 | 546 | 536.7 | 546 | +11 | +2.1% | 23,700 |
| 2009/07/29 | 539.7 | 544 | 535 | 535 | +5 | +0.9% | 9,900 |
3701～
3750
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
