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 |
|---|---|---|---|---|---|---|---|
| 2009/07/08 | 521.3 | 521.7 | 510.3 | 521.7 | ±0 | ±0% | 29,100 |
| 2009/07/07 | 516 | 522.3 | 516 | 521.7 | +12.4 | +2.4% | 9,000 |
| 2009/07/06 | 501.3 | 511.7 | 501.3 | 509.3 | +8 | +1.6% | 6,600 |
| 2009/07/03 | 516.3 | 516.3 | 486 | 501.3 | -17 | -3.3% | 27,000 |
| 2009/07/02 | 516.3 | 527.3 | 512 | 518.3 | +1.6 | +0.3% | 13,800 |
| 2009/07/01 | 484 | 516.7 | 484 | 516.7 | +32.7 | +6.8% | 41,700 |
| 2009/06/30 | 482.3 | 490 | 482.3 | 484 | +6.3 | +1.3% | 15,600 |
| 2009/06/29 | 483 | 483 | 476 | 477.7 | +11 | +2.4% | 9,300 |
| 2009/06/26 | 458 | 466.7 | 453.3 | 466.7 | +8.7 | +1.9% | 20,700 |
| 2009/06/25 | 456 | 460 | 451.3 | 458 | +12.3 | +2.8% | 43,800 |
| 2009/06/24 | 440 | 446.7 | 440 | 445.7 | +5.7 | +1.3% | 6,300 |
| 2009/06/23 | 453.3 | 453.3 | 436 | 440 | -3.3 | -0.7% | 17,700 |
| 2009/06/22 | 453.3 | 457.7 | 443.3 | 443.3 | -11.7 | -2.6% | 39,300 |
| 2009/06/19 | 450.3 | 455.7 | 445.3 | 455 | +2 | +0.4% | 14,400 |
| 2009/06/18 | 450 | 453 | 443.3 | 453 | +5 | +1.1% | 5,700 |
| 2009/06/17 | 457.7 | 457.7 | 445 | 448 | -5 | -1.1% | 8,400 |
| 2009/06/16 | 457.3 | 457.3 | 443.3 | 453 | -5 | -1.1% | 21,600 |
| 2009/06/15 | 458 | 458 | 454.3 | 458 | ±0 | ±0% | 11,400 |
| 2009/06/12 | 458 | 458.7 | 453.3 | 458 | +4.7 | +1% | 41,400 |
| 2009/06/11 | 455 | 456.7 | 453.3 | 453.3 | ±0 | ±0% | 19,200 |
| 2009/06/10 | 438.3 | 453.7 | 438.3 | 453.3 | +17 | +3.9% | 12,900 |
| 2009/06/09 | 446.7 | 446.7 | 436 | 436.3 | -14.4 | -3.2% | 15,600 |
| 2009/06/08 | 450 | 455 | 450 | 450.7 | ±0 | ±0% | 8,400 |
| 2009/06/05 | 456.7 | 456.7 | 450.7 | 450.7 | +0.4 | +0.1% | 13,200 |
| 2009/06/04 | 450 | 456.7 | 450 | 450.3 | -3 | -0.7% | 9,300 |
| 2009/06/03 | 450 | 456.3 | 450 | 453.3 | +3.6 | +0.8% | 5,400 |
| 2009/06/02 | 461.7 | 461.7 | 447.7 | 449.7 | -7 | -1.5% | 14,100 |
| 2009/06/01 | 458 | 461 | 453.3 | 456.7 | +6.7 | +1.5% | 22,500 |
| 2009/05/29 | 449.3 | 453.7 | 447.3 | 450 | +0.7 | +0.2% | 22,500 |
| 2009/05/28 | 452 | 452 | 446.7 | 449.3 | -3 | -0.7% | 17,100 |
| 2009/05/27 | 456.7 | 458 | 452.3 | 452.3 | -3.7 | -0.8% | 7,200 |
| 2009/05/26 | 458 | 460 | 450 | 456 | -0.7 | -0.2% | 38,100 |
| 2009/05/25 | 453 | 457.7 | 453 | 456.7 | +8 | +1.8% | 8,100 |
| 2009/05/22 | 438.3 | 452.7 | 438.3 | 448.7 | +10.4 | +2.4% | 9,600 |
| 2009/05/21 | 450 | 450 | 436.7 | 438.3 | -11.7 | -2.6% | 7,200 |
| 2009/05/20 | 450 | 459.7 | 446.7 | 450 | +13.7 | +3.1% | 18,300 |
| 2009/05/19 | 428.3 | 436.3 | 418.3 | 436.3 | +26.6 | +6.5% | 14,400 |
| 2009/05/18 | 419.3 | 423.7 | 408.3 | 409.7 | -14 | -3.3% | 14,400 |
| 2009/05/15 | 423.3 | 426.7 | 423.3 | 423.7 | +5.4 | +1.3% | 7,800 |
| 2009/05/14 | 426 | 429.7 | 418 | 418.3 | -11.4 | -2.7% | 24,600 |
| 2009/05/13 | 438.7 | 439 | 429 | 429.7 | -8.6 | -2% | 11,700 |
| 2009/05/12 | 428.3 | 443.3 | 428.3 | 438.3 | +10 | +2.3% | 16,200 |
| 2009/05/11 | 426.7 | 429 | 426.7 | 428.3 | +3.3 | +0.8% | 6,600 |
| 2009/05/08 | 420 | 425 | 418.7 | 425 | +5 | +1.2% | 12,900 |
| 2009/05/07 | 415 | 422.3 | 413.3 | 420 | +10.7 | +2.6% | 20,700 |
| 2009/05/01 | 410 | 413 | 407.7 | 409.3 | +4.3 | +1.1% | 9,300 |
| 2009/04/30 | 391.7 | 408.3 | 389.7 | 405 | +12.7 | +3.2% | 18,900 |
| 2009/04/28 | 392.3 | 406 | 384.3 | 392.3 | ±0 | ±0% | 13,200 |
| 2009/04/27 | 406.7 | 406.7 | 392.3 | 392.3 | +2 | +0.5% | 9,000 |
| 2009/04/24 | 403.7 | 407.3 | 390.3 | 390.3 | -13.4 | -3.3% | 16,800 |
3901～
3950
件表示中 / 6659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 | 181,000円 | -2.1% | -41.2% | 5.08% | 38.37倍 | 0.51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 |
| ＲＳＴＥＣＨ | 301,500円 | +26.7% | +5.9% | 1.33% | 9.10倍 | 1.17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 |
| ジーテクト | 172,500円 | -0.1% | -3.0% | 5.22% | 6.42倍 | 0.37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 |
| マルゼン | 338,000円 | +1.2% | +1.4% | 3.40% | 11.39倍 | 1.10倍 |
|
業務用厨房大手、外食店向けに強み。自社製品比率高い。Ｍ＆Ａでベーカリー機器にも進出 |
| 川田ＴＥＣＨ | 377,000円 | -6.0% | -23.9% | 3.45% | 8.74倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
