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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,982 | 1,992 | 1,968 | 1,980 | +4 | +0.2% | 103,100 |
| 2022/06/22 | 1,986 | 1,990 | 1,967 | 1,976 | +8 | +0.4% | 91,100 |
| 2022/06/21 | 1,970 | 1,983 | 1,961 | 1,968 | +11 | +0.6% | 155,300 |
| 2022/06/20 | 1,985 | 1,989 | 1,939 | 1,957 | -8 | -0.4% | 101,200 |
| 2022/06/17 | 1,910 | 1,974 | 1,906 | 1,965 | ±0 | ±0% | 233,300 |
| 2022/06/16 | 1,970 | 1,995 | 1,960 | 1,965 | +17 | +0.9% | 130,500 |
| 2022/06/15 | 1,974 | 1,989 | 1,940 | 1,948 | -25 | -1.3% | 231,800 |
| 2022/06/14 | 1,970 | 1,988 | 1,957 | 1,973 | -53 | -2.6% | 303,000 |
| 2022/06/13 | 2,026 | 2,068 | 2,001 | 2,026 | -44 | -2.1% | 272,600 |
| 2022/06/10 | 2,020 | 2,101 | 2,005 | 2,070 | +5 | +0.2% | 327,300 |
| 2022/06/09 | 2,012 | 2,082 | 1,983 | 2,065 | +44 | +2.2% | 181,200 |
| 2022/06/08 | 2,000 | 2,040 | 1,998 | 2,021 | +47 | +2.4% | 208,800 |
| 2022/06/07 | 1,931 | 1,999 | 1,925 | 1,974 | +51 | +2.7% | 223,900 |
| 2022/06/06 | 1,920 | 1,929 | 1,902 | 1,923 | +22 | +1.2% | 115,400 |
| 2022/06/03 | 1,917 | 1,922 | 1,887 | 1,901 | +21 | +1.1% | 190,500 |
| 2022/06/02 | 1,854 | 1,897 | 1,843 | 1,880 | +26 | +1.4% | 292,500 |
| 2022/06/01 | 1,866 | 1,873 | 1,843 | 1,854 | +14 | +0.8% | 409,600 |
| 2022/05/31 | 1,840 | 1,865 | 1,814 | 1,840 | +160 | +9.5% | 1,095,600 |
| 2022/05/30 | 1,396 | 1,680 | 1,387 | 1,680 | +300 | +21.7% | 193,600 |
| 2022/05/27 | 1,368 | 1,380 | 1,357 | 1,380 | +32 | +2.4% | 51,500 |
| 2022/05/26 | 1,351 | 1,363 | 1,348 | 1,348 | ±0 | ±0% | 42,300 |
| 2022/05/25 | 1,366 | 1,367 | 1,348 | 1,348 | -23 | -1.7% | 58,700 |
| 2022/05/24 | 1,380 | 1,383 | 1,369 | 1,371 | -23 | -1.6% | 45,700 |
| 2022/05/23 | 1,402 | 1,404 | 1,386 | 1,394 | +16 | +1.2% | 37,900 |
| 2022/05/20 | 1,376 | 1,388 | 1,369 | 1,378 | ±0 | ±0% | 46,600 |
| 2022/05/19 | 1,358 | 1,384 | 1,348 | 1,378 | -10 | -0.7% | 57,700 |
| 2022/05/18 | 1,393 | 1,398 | 1,381 | 1,388 | ±0 | ±0% | 27,700 |
| 2022/05/17 | 1,390 | 1,396 | 1,382 | 1,388 | -7 | -0.5% | 41,500 |
| 2022/05/16 | 1,444 | 1,449 | 1,393 | 1,395 | -39 | -2.7% | 39,500 |
| 2022/05/13 | 1,400 | 1,434 | 1,374 | 1,434 | +12 | +0.8% | 100,400 |
| 2022/05/12 | 1,429 | 1,467 | 1,422 | 1,422 | -21 | -1.5% | 59,500 |
| 2022/05/11 | 1,452 | 1,466 | 1,443 | 1,443 | -9 | -0.6% | 42,500 |
| 2022/05/10 | 1,459 | 1,465 | 1,439 | 1,452 | -28 | -1.9% | 65,200 |
| 2022/05/09 | 1,499 | 1,513 | 1,480 | 1,480 | -49 | -3.2% | 37,500 |
| 2022/05/06 | 1,520 | 1,531 | 1,516 | 1,529 | +2 | +0.1% | 41,800 |
| 2022/05/02 | 1,547 | 1,547 | 1,506 | 1,527 | +10 | +0.7% | 37,600 |
| 2022/04/28 | 1,443 | 1,521 | 1,443 | 1,517 | +80 | +5.6% | 53,700 |
| 2022/04/27 | 1,490 | 1,490 | 1,437 | 1,437 | -62 | -4.1% | 87,800 |
| 2022/04/26 | 1,525 | 1,535 | 1,493 | 1,499 | -6 | -0.4% | 39,400 |
| 2022/04/25 | 1,499 | 1,511 | 1,486 | 1,505 | -21 | -1.4% | 31,300 |
| 2022/04/22 | 1,522 | 1,526 | 1,511 | 1,526 | -19 | -1.2% | 31,300 |
| 2022/04/21 | 1,523 | 1,546 | 1,521 | 1,545 | +25 | +1.6% | 42,300 |
| 2022/04/20 | 1,516 | 1,534 | 1,510 | 1,520 | +22 | +1.5% | 45,400 |
| 2022/04/19 | 1,470 | 1,502 | 1,470 | 1,498 | +45 | +3.1% | 58,000 |
| 2022/04/18 | 1,440 | 1,457 | 1,435 | 1,453 | -4 | -0.3% | 30,500 |
| 2022/04/15 | 1,456 | 1,467 | 1,448 | 1,457 | -21 | -1.4% | 29,100 |
| 2022/04/14 | 1,464 | 1,483 | 1,464 | 1,478 | +14 | +1% | 23,800 |
| 2022/04/13 | 1,443 | 1,464 | 1,443 | 1,464 | +18 | +1.2% | 35,900 |
| 2022/04/12 | 1,460 | 1,464 | 1,443 | 1,446 | -14 | -1% | 45,300 |
| 2022/04/11 | 1,465 | 1,486 | 1,453 | 1,460 | -2 | -0.1% | 42,400 |
701～
750
件表示中 / 6628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 | 218,600円 | -1.6% | -39.8% | 4.21% | 32.81倍 | 0.48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 |
| 東プレ | 177,200円 | +4.3% | -41.9% | 3.95% | 8.97倍 | 0.43倍 |
|
独立系のプレス部品メーカー大手。プレス事業は日産向け約５割。冷凍車は国内シェア５割 |
| ノーリツ | 175,000円 | +1.4% | +9.0% | 4.06% | 33.64倍 | 0.61倍 |
|
ガス・石油給湯器で国内シェア４割の大手。ハイブリッド機に注力。米、豪州を軸に海外育成中 |
| ジーテクト | 162,400円 | +0.4% | -23.8% | 4.56% | 6.95倍 | 0.36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 |
| ＲＳＴＥＣＨ | 266,300円 | +26.7% | +5.9% | 1.50% | 8.03倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
