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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,720 | 1,729 | 1,716 | 1,725 | +4 | +0.2% | 33,500 |
| 2023/01/19 | 1,735 | 1,736 | 1,720 | 1,721 | -17 | -1% | 46,100 |
| 2023/01/18 | 1,736 | 1,741 | 1,713 | 1,738 | +6 | +0.3% | 83,500 |
| 2023/01/17 | 1,715 | 1,737 | 1,715 | 1,732 | +22 | +1.3% | 74,200 |
| 2023/01/16 | 1,710 | 1,714 | 1,700 | 1,710 | -2 | -0.1% | 64,900 |
| 2023/01/13 | 1,708 | 1,724 | 1,708 | 1,712 | -2 | -0.1% | 79,100 |
| 2023/01/12 | 1,725 | 1,726 | 1,712 | 1,714 | -6 | -0.3% | 53,300 |
| 2023/01/11 | 1,725 | 1,730 | 1,717 | 1,720 | +1 | +0.1% | 60,700 |
| 2023/01/10 | 1,714 | 1,729 | 1,713 | 1,719 | +13 | +0.8% | 94,100 |
| 2023/01/06 | 1,696 | 1,706 | 1,690 | 1,706 | +7 | +0.4% | 83,500 |
| 2023/01/05 | 1,690 | 1,700 | 1,682 | 1,699 | +11 | +0.7% | 73,800 |
| 2023/01/04 | 1,699 | 1,700 | 1,679 | 1,688 | -14 | -0.8% | 96,600 |
| 2022/12/30 | 1,702 | 1,712 | 1,697 | 1,702 | +3 | +0.2% | 115,900 |
| 2022/12/29 | 1,673 | 1,701 | 1,670 | 1,699 | +18 | +1.1% | 64,700 |
| 2022/12/28 | 1,689 | 1,691 | 1,669 | 1,681 | -8 | -0.5% | 217,700 |
| 2022/12/27 | 1,705 | 1,706 | 1,677 | 1,689 | -7 | -0.4% | 67,300 |
| 2022/12/26 | 1,679 | 1,698 | 1,678 | 1,696 | +33 | +2% | 144,400 |
| 2022/12/23 | 1,655 | 1,669 | 1,651 | 1,663 | +8 | +0.5% | 110,500 |
| 2022/12/22 | 1,649 | 1,662 | 1,645 | 1,655 | +19 | +1.2% | 151,000 |
| 2022/12/21 | 1,670 | 1,670 | 1,631 | 1,636 | -33 | -2% | 267,000 |
| 2022/12/20 | 1,687 | 1,702 | 1,655 | 1,669 | -10 | -0.6% | 270,000 |
| 2022/12/19 | 1,666 | 1,682 | 1,664 | 1,679 | -8 | -0.5% | 187,000 |
| 2022/12/16 | 1,689 | 1,707 | 1,686 | 1,687 | -12 | -0.7% | 103,400 |
| 2022/12/15 | 1,689 | 1,708 | 1,687 | 1,699 | +10 | +0.6% | 95,200 |
| 2022/12/14 | 1,688 | 1,689 | 1,681 | 1,689 | -1 | -0.1% | 79,900 |
| 2022/12/13 | 1,688 | 1,693 | 1,678 | 1,690 | +10 | +0.6% | 101,300 |
| 2022/12/12 | 1,664 | 1,684 | 1,662 | 1,680 | +14 | +0.8% | 200,200 |
| 2022/12/09 | 1,657 | 1,671 | 1,657 | 1,666 | -2 | -0.1% | 128,800 |
| 2022/12/08 | 1,661 | 1,669 | 1,650 | 1,668 | +2 | +0.1% | 128,700 |
| 2022/12/07 | 1,658 | 1,674 | 1,658 | 1,666 | +6 | +0.4% | 144,200 |
| 2022/12/06 | 1,662 | 1,671 | 1,653 | 1,660 | +4 | +0.2% | 145,900 |
| 2022/12/05 | 1,685 | 1,685 | 1,646 | 1,656 | -32 | -1.9% | 292,000 |
| 2022/12/02 | 1,701 | 1,705 | 1,679 | 1,688 | -24 | -1.4% | 262,200 |
| 2022/12/01 | 1,751 | 1,751 | 1,711 | 1,712 | -28 | -1.6% | 208,300 |
| 2022/11/30 | 1,751 | 1,751 | 1,728 | 1,740 | -10 | -0.6% | 159,000 |
| 2022/11/29 | 1,761 | 1,767 | 1,743 | 1,750 | -17 | -1% | 203,100 |
| 2022/11/28 | 1,795 | 1,797 | 1,766 | 1,767 | -12 | -0.7% | 150,000 |
| 2022/11/25 | 1,770 | 1,792 | 1,766 | 1,779 | +17 | +1% | 201,800 |
| 2022/11/24 | 1,771 | 1,771 | 1,758 | 1,762 | +10 | +0.6% | 141,300 |
| 2022/11/22 | 1,757 | 1,766 | 1,751 | 1,752 | +6 | +0.3% | 113,800 |
| 2022/11/21 | 1,750 | 1,753 | 1,738 | 1,746 | +10 | +0.6% | 104,000 |
| 2022/11/18 | 1,734 | 1,744 | 1,730 | 1,736 | +8 | +0.5% | 122,500 |
| 2022/11/17 | 1,715 | 1,733 | 1,712 | 1,728 | +3 | +0.2% | 137,800 |
| 2022/11/16 | 1,739 | 1,741 | 1,715 | 1,725 | -8 | -0.5% | 217,700 |
| 2022/11/15 | 1,695 | 1,739 | 1,693 | 1,733 | +42 | +2.5% | 288,500 |
| 2022/11/14 | 1,710 | 1,716 | 1,691 | 1,691 | -23 | -1.3% | 306,800 |
| 2022/11/11 | 1,722 | 1,730 | 1,702 | 1,714 | +8 | +0.5% | 399,400 |
| 2022/11/10 | 1,700 | 1,740 | 1,699 | 1,706 | +1 | +0.1% | 570,900 |
| 2022/11/09 | 1,892 | 1,901 | 1,699 | 1,705 | -194 | -10.2% | 1,081,400 |
| 2022/11/08 | 1,889 | 1,909 | 1,880 | 1,899 | +15 | +0.8% | 239,100 |
651～
700
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 | 187,100円 | -2.1% | -41.2% | 4.92% | 38.80倍 | 0.52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 | 405,000円 | -6.0% | -23.9% | 3.21% | 9.42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 | 192,400円 | +1.9% | +0.2% | 2.39% | 29.74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 | 212,300円 | -22.4% | -56.8% | 4.59% | 22.52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
