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 |
|---|---|---|---|---|---|---|---|
| 2025/11/10 | 1,710 | 1,715 | 1,704 | 1,710 | +12 | +0.7% | 65,400 |
| 2025/11/07 | 1,694 | 1,707 | 1,690 | 1,698 | +4 | +0.2% | 88,900 |
| 2025/11/06 | 1,717 | 1,734 | 1,694 | 1,694 | -41 | -2.4% | 161,100 |
| 2025/11/05 | 1,749 | 1,766 | 1,720 | 1,735 | -5 | -0.3% | 137,600 |
| 2025/11/04 | 1,716 | 1,751 | 1,708 | 1,740 | +19 | +1.1% | 100,900 |
| 2025/10/31 | 1,726 | 1,738 | 1,713 | 1,721 | -1 | -0.1% | 130,600 |
| 2025/10/30 | 1,705 | 1,722 | 1,705 | 1,722 | +18 | +1.1% | 400,800 |
| 2025/10/29 | 1,718 | 1,720 | 1,700 | 1,704 | -24 | -1.4% | 232,300 |
| 2025/10/28 | 1,772 | 1,772 | 1,724 | 1,728 | -60 | -3.4% | 126,800 |
| 2025/10/27 | 1,786 | 1,794 | 1,775 | 1,788 | +15 | +0.8% | 69,600 |
| 2025/10/24 | 1,776 | 1,788 | 1,772 | 1,773 | -14 | -0.8% | 76,500 |
| 2025/10/23 | 1,777 | 1,791 | 1,774 | 1,787 | ±0 | ±0% | 76,400 |
| 2025/10/22 | 1,787 | 1,792 | 1,772 | 1,787 | +14 | +0.8% | 92,700 |
| 2025/10/21 | 1,786 | 1,786 | 1,760 | 1,773 | -9 | -0.5% | 115,500 |
| 2025/10/20 | 1,780 | 1,783 | 1,767 | 1,782 | +10 | +0.6% | 142,100 |
| 2025/10/17 | 1,769 | 1,779 | 1,730 | 1,772 | +7 | +0.4% | 150,000 |
| 2025/10/16 | 1,746 | 1,765 | 1,738 | 1,765 | +18 | +1% | 137,000 |
| 2025/10/15 | 1,730 | 1,747 | 1,723 | 1,747 | +20 | +1.2% | 155,700 |
| 2025/10/14 | 1,688 | 1,732 | 1,684 | 1,727 | +30 | +1.8% | 297,900 |
| 2025/10/10 | 1,730 | 1,736 | 1,694 | 1,697 | -43 | -2.5% | 286,700 |
| 2025/10/09 | 1,745 | 1,754 | 1,732 | 1,740 | -8 | -0.5% | 192,700 |
| 2025/10/08 | 1,788 | 1,791 | 1,748 | 1,748 | -33 | -1.9% | 165,600 |
| 2025/10/07 | 1,784 | 1,802 | 1,781 | 1,781 | -12 | -0.7% | 90,100 |
| 2025/10/06 | 1,785 | 1,804 | 1,781 | 1,793 | +39 | +2.2% | 104,100 |
| 2025/10/03 | 1,749 | 1,762 | 1,749 | 1,754 | +5 | +0.3% | 58,500 |
| 2025/10/02 | 1,745 | 1,759 | 1,732 | 1,749 | -2 | -0.1% | 102,200 |
| 2025/10/01 | 1,781 | 1,781 | 1,748 | 1,751 | -30 | -1.7% | 126,300 |
| 2025/09/30 | 1,802 | 1,805 | 1,780 | 1,781 | -27 | -1.5% | 93,400 |
| 2025/09/29 | 1,837 | 1,848 | 1,808 | 1,808 | -66 | -3.5% | 109,300 |
| 2025/09/26 | 1,869 | 1,885 | 1,863 | 1,874 | +5 | +0.3% | 113,500 |
| 2025/09/25 | 1,865 | 1,872 | 1,856 | 1,869 | +10 | +0.5% | 66,100 |
| 2025/09/24 | 1,862 | 1,863 | 1,849 | 1,859 | -1 | -0.1% | 69,000 |
| 2025/09/22 | 1,837 | 1,869 | 1,830 | 1,860 | +23 | +1.3% | 129,700 |
| 2025/09/19 | 1,873 | 1,882 | 1,837 | 1,837 | -33 | -1.8% | 353,900 |
| 2025/09/18 | 1,861 | 1,873 | 1,854 | 1,870 | +7 | +0.4% | 55,300 |
| 2025/09/17 | 1,870 | 1,874 | 1,852 | 1,863 | -3 | -0.2% | 59,600 |
| 2025/09/16 | 1,852 | 1,874 | 1,851 | 1,866 | +17 | +0.9% | 47,100 |
| 2025/09/12 | 1,850 | 1,865 | 1,849 | 1,849 | -2 | -0.1% | 65,200 |
| 2025/09/11 | 1,869 | 1,870 | 1,851 | 1,851 | -16 | -0.9% | 70,000 |
| 2025/09/10 | 1,879 | 1,882 | 1,861 | 1,867 | -5 | -0.3% | 48,200 |
| 2025/09/09 | 1,878 | 1,883 | 1,862 | 1,872 | +3 | +0.2% | 43,800 |
| 2025/09/08 | 1,880 | 1,880 | 1,862 | 1,869 | +7 | +0.4% | 49,100 |
| 2025/09/05 | 1,851 | 1,876 | 1,844 | 1,862 | +11 | +0.6% | 42,700 |
| 2025/09/04 | 1,870 | 1,871 | 1,846 | 1,851 | -15 | -0.8% | 68,000 |
| 2025/09/03 | 1,853 | 1,877 | 1,853 | 1,866 | +13 | +0.7% | 97,100 |
| 2025/09/02 | 1,835 | 1,868 | 1,834 | 1,853 | +19 | +1% | 104,400 |
| 2025/09/01 | 1,831 | 1,850 | 1,822 | 1,834 | -4 | -0.2% | 91,500 |
| 2025/08/29 | 1,842 | 1,858 | 1,838 | 1,838 | -4 | -0.2% | 50,800 |
| 2025/08/28 | 1,822 | 1,847 | 1,820 | 1,842 | +20 | +1.1% | 93,100 |
| 2025/08/27 | 1,821 | 1,830 | 1,812 | 1,822 | +1 | +0.1% | 65,200 |
1～
50
件表示中 / 6756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 | 169,500円 | -2.1% | -41.2% | 5.43% | 34.61倍 | 0.46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 |
| マルゼン | 352,500円 | +1.2% | +1.4% | 3.26% | 11.88倍 | 1.12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 |
| 長府製 | 194,400円 | +1.9% | +0.2% | 2.37% | 30.04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 | 200,400円 | -22.4% | -56.8% | 4.87% | 21.26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 |
| 岡 部 | 91,100円 | +6.9% | +8.5% | 4.50% | 13.32倍 | 0.69倍 |
|
建設向け仮設・型枠、構造機材が柱。米国でも建材販売。米国の自動車バッテリー部品事業は売却 |
市場注目の銘柄
チャート関連のコラム
