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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 2025/08/26 | 1,847 | 1,849 | 1,811 | 1,821 | -20 | -1.1% | 140,300 |
| 2025/08/25 | 1,845 | 1,859 | 1,841 | 1,841 | -9 | -0.5% | 78,300 |
| 2025/08/22 | 1,843 | 1,853 | 1,838 | 1,850 | +15 | +0.8% | 53,100 |
| 2025/08/21 | 1,838 | 1,846 | 1,827 | 1,835 | -2 | -0.1% | 75,200 |
| 2025/08/20 | 1,841 | 1,859 | 1,837 | 1,837 | +3 | +0.2% | 62,200 |
| 2025/08/19 | 1,832 | 1,841 | 1,824 | 1,834 | +10 | +0.5% | 60,500 |
| 2025/08/18 | 1,820 | 1,829 | 1,813 | 1,824 | +13 | +0.7% | 80,800 |
| 2025/08/15 | 1,808 | 1,827 | 1,802 | 1,811 | +3 | +0.2% | 95,500 |
| 2025/08/14 | 1,832 | 1,850 | 1,800 | 1,808 | -24 | -1.3% | 98,200 |
| 2025/08/13 | 1,849 | 1,860 | 1,828 | 1,832 | +1 | +0.1% | 97,300 |
| 2025/08/12 | 1,821 | 1,849 | 1,808 | 1,831 | +3 | +0.2% | 179,000 |
| 2025/08/08 | 1,797 | 1,838 | 1,789 | 1,828 | +33 | +1.8% | 164,900 |
| 2025/08/07 | 1,805 | 1,820 | 1,785 | 1,795 | -9 | -0.5% | 148,600 |
| 2025/08/06 | 1,790 | 1,812 | 1,784 | 1,804 | +13 | +0.7% | 68,900 |
| 2025/08/05 | 1,801 | 1,818 | 1,791 | 1,791 | -17 | -0.9% | 109,100 |
| 2025/08/04 | 1,762 | 1,816 | 1,761 | 1,808 | +23 | +1.3% | 144,000 |
| 2025/08/01 | 1,764 | 1,792 | 1,758 | 1,785 | +31 | +1.8% | 77,100 |
| 2025/07/31 | 1,756 | 1,763 | 1,741 | 1,754 | -6 | -0.3% | 88,000 |
| 2025/07/30 | 1,753 | 1,762 | 1,745 | 1,760 | +8 | +0.5% | 93,600 |
| 2025/07/29 | 1,772 | 1,775 | 1,752 | 1,752 | -30 | -1.7% | 74,700 |
| 2025/07/28 | 1,768 | 1,791 | 1,768 | 1,782 | +14 | +0.8% | 80,400 |
| 2025/07/25 | 1,795 | 1,798 | 1,761 | 1,768 | -21 | -1.2% | 98,900 |
| 2025/07/24 | 1,791 | 1,800 | 1,781 | 1,789 | +6 | +0.3% | 142,900 |
| 2025/07/23 | 1,727 | 1,790 | 1,724 | 1,783 | +73 | +4.3% | 236,900 |
| 2025/07/22 | 1,713 | 1,726 | 1,710 | 1,710 | -4 | -0.2% | 112,100 |
| 2025/07/18 | 1,725 | 1,734 | 1,712 | 1,714 | -12 | -0.7% | 102,100 |
| 2025/07/17 | 1,729 | 1,743 | 1,720 | 1,726 | -12 | -0.7% | 150,400 |
| 2025/07/16 | 1,745 | 1,758 | 1,736 | 1,738 | -17 | -1% | 87,100 |
| 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 |
1～
50
件表示中 / 6719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 | 184,900円 | -2.1% | -41.2% | 4.98% | 38.34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 |
| マルゼン | 364,500円 | +1.2% | +1.4% | 3.16% | 12.29倍 | 1.19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 | 406,000円 | -6.0% | -23.9% | 3.20% | 9.44倍 | 0.78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 | 192,100円 | +1.9% | +0.2% | 2.39% | 29.69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 | 211,700円 | -22.4% | -56.8% | 4.61% | 22.46倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
