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 |
|---|---|---|---|---|---|---|---|
| 2025/07/15 | 1,763 | 1,773 | 1,755 | 1,755 | -1 | -0.1% | 81,700 |
| 2025/07/14 | 1,756 | 1,774 | 1,747 | 1,756 | +2 | +0.1% | 83,000 |
| 2025/07/11 | 1,748 | 1,769 | 1,734 | 1,754 | +25 | +1.4% | 110,500 |
| 2025/07/10 | 1,755 | 1,763 | 1,729 | 1,729 | -25 | -1.4% | 150,800 |
| 2025/07/09 | 1,745 | 1,754 | 1,732 | 1,754 | +19 | +1.1% | 164,400 |
| 2025/07/08 | 1,722 | 1,742 | 1,721 | 1,735 | -5 | -0.3% | 173,500 |
| 2025/07/07 | 1,740 | 1,761 | 1,732 | 1,740 | -13 | -0.7% | 149,500 |
| 2025/07/04 | 1,778 | 1,778 | 1,752 | 1,753 | -19 | -1.1% | 116,100 |
| 2025/07/03 | 1,770 | 1,777 | 1,756 | 1,772 | +5 | +0.3% | 91,900 |
| 2025/07/02 | 1,760 | 1,775 | 1,753 | 1,767 | +3 | +0.2% | 125,400 |
| 2025/07/01 | 1,775 | 1,786 | 1,751 | 1,764 | -16 | -0.9% | 151,000 |
| 2025/06/30 | 1,800 | 1,812 | 1,778 | 1,780 | -18 | -1% | 122,200 |
| 2025/06/27 | 1,804 | 1,807 | 1,786 | 1,798 | +13 | +0.7% | 163,100 |
| 2025/06/26 | 1,780 | 1,790 | 1,770 | 1,785 | ±0 | ±0% | 141,700 |
| 2025/06/25 | 1,780 | 1,787 | 1,756 | 1,785 | +4 | +0.2% | 119,900 |
| 2025/06/24 | 1,809 | 1,809 | 1,774 | 1,781 | -20 | -1.1% | 81,400 |
| 2025/06/23 | 1,789 | 1,803 | 1,774 | 1,801 | -2 | -0.1% | 117,400 |
| 2025/06/20 | 1,794 | 1,809 | 1,786 | 1,803 | +9 | +0.5% | 281,800 |
| 2025/06/19 | 1,810 | 1,815 | 1,782 | 1,794 | -16 | -0.9% | 95,300 |
| 2025/06/18 | 1,786 | 1,810 | 1,786 | 1,810 | +22 | +1.2% | 99,200 |
| 2025/06/17 | 1,795 | 1,802 | 1,787 | 1,788 | -13 | -0.7% | 100,400 |
| 2025/06/16 | 1,804 | 1,812 | 1,791 | 1,801 | -2 | -0.1% | 131,500 |
| 2025/06/13 | 1,825 | 1,830 | 1,802 | 1,803 | -36 | -2% | 160,900 |
| 2025/06/12 | 1,831 | 1,840 | 1,821 | 1,839 | +8 | +0.4% | 136,200 |
| 2025/06/11 | 1,833 | 1,841 | 1,828 | 1,831 | -2 | -0.1% | 91,200 |
| 2025/06/10 | 1,835 | 1,850 | 1,833 | 1,833 | -1 | -0.1% | 121,900 |
| 2025/06/09 | 1,850 | 1,863 | 1,831 | 1,834 | -14 | -0.8% | 100,300 |
| 2025/06/06 | 1,833 | 1,855 | 1,828 | 1,848 | +13 | +0.7% | 105,700 |
| 2025/06/05 | 1,871 | 1,878 | 1,834 | 1,835 | -53 | -2.8% | 174,300 |
| 2025/06/04 | 1,890 | 1,897 | 1,872 | 1,888 | -12 | -0.6% | 163,900 |
| 2025/06/03 | 1,907 | 1,927 | 1,891 | 1,900 | -25 | -1.3% | 157,100 |
| 2025/06/02 | 1,968 | 1,970 | 1,924 | 1,925 | -59 | -3% | 104,500 |
| 2025/05/30 | 1,986 | 1,990 | 1,970 | 1,984 | -20 | -1% | 126,900 |
| 2025/05/29 | 2,016 | 2,023 | 1,994 | 2,004 | +11 | +0.6% | 60,200 |
| 2025/05/28 | 2,010 | 2,020 | 1,992 | 1,993 | -4 | -0.2% | 59,200 |
| 2025/05/27 | 1,996 | 2,011 | 1,986 | 1,997 | -5 | -0.2% | 34,800 |
| 2025/05/26 | 2,013 | 2,023 | 1,992 | 2,002 | -16 | -0.8% | 59,700 |
| 2025/05/23 | 2,016 | 2,040 | 2,006 | 2,018 | +12 | +0.6% | 70,400 |
| 2025/05/22 | 2,009 | 2,024 | 2,005 | 2,006 | -29 | -1.4% | 50,200 |
| 2025/05/21 | 2,045 | 2,050 | 2,024 | 2,035 | -5 | -0.2% | 71,400 |
| 2025/05/20 | 2,050 | 2,065 | 2,031 | 2,040 | -10 | -0.5% | 77,700 |
| 2025/05/19 | 2,042 | 2,060 | 2,039 | 2,050 | -13 | -0.6% | 89,800 |
| 2025/05/16 | 2,053 | 2,069 | 2,027 | 2,063 | +1 | ±0% | 73,800 |
| 2025/05/15 | 2,083 | 2,096 | 2,054 | 2,062 | -43 | -2% | 59,000 |
| 2025/05/14 | 2,109 | 2,120 | 2,068 | 2,105 | -26 | -1.2% | 79,300 |
| 2025/05/13 | 2,159 | 2,186 | 2,118 | 2,131 | -16 | -0.7% | 97,700 |
| 2025/05/12 | 2,186 | 2,250 | 2,000 | 2,147 | -37 | -1.7% | 158,800 |
| 2025/05/09 | 2,189 | 2,208 | 2,171 | 2,184 | +29 | +1.3% | 62,500 |
| 2025/05/08 | 2,145 | 2,158 | 2,119 | 2,155 | ±0 | ±0% | 67,800 |
| 2025/05/07 | 2,162 | 2,162 | 2,128 | 2,155 | -31 | -1.4% | 41,400 |
1～
50
件表示中 / 6678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 | 175,500円 | -2.1% | -41.2% | 5.24% | 36.75倍 | 0.49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 | 385,000円 | -6.0% | -23.9% | 3.38% | 8.92倍 | 0.74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 | 197,700円 | +1.9% | +11.3% | 2.33% | 19.21倍 | 0.49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 | 192,300円 | -22.4% | -56.8% | 5.07% | 20.40倍 | 1.26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 |
| 中発条 | 200,900円 | -0.1% | -41.7% | 1.99% | 26.68倍 | 0.66倍 |
|
自動車ばねの大手メーカー。トヨタ系向け６割弱。非自動車向けを強化。海外展開にも積極的 |
市場注目の銘柄
チャート関連のコラム
