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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,875 | 1,900 | 1,865 | 1,884 | +19 | +1% | 188,300 |
| 2022/11/04 | 1,850 | 1,868 | 1,841 | 1,865 | +11 | +0.6% | 111,800 |
| 2022/11/02 | 1,857 | 1,871 | 1,847 | 1,854 | -2 | -0.1% | 225,200 |
| 2022/11/01 | 1,850 | 1,869 | 1,839 | 1,856 | +6 | +0.3% | 88,800 |
| 2022/10/31 | 1,836 | 1,850 | 1,825 | 1,850 | +46 | +2.5% | 151,000 |
| 2022/10/28 | 1,825 | 1,842 | 1,803 | 1,804 | -39 | -2.1% | 249,700 |
| 2022/10/27 | 1,830 | 1,849 | 1,812 | 1,843 | +9 | +0.5% | 303,000 |
| 2022/10/26 | 1,902 | 1,966 | 1,796 | 1,834 | -28 | -1.5% | 1,191,200 |
| 2022/10/25 | 1,848 | 1,864 | 1,843 | 1,862 | +14 | +0.8% | 91,300 |
| 2022/10/24 | 1,864 | 1,868 | 1,844 | 1,848 | +10 | +0.5% | 80,900 |
| 2022/10/21 | 1,845 | 1,849 | 1,835 | 1,838 | -20 | -1.1% | 79,500 |
| 2022/10/20 | 1,856 | 1,864 | 1,850 | 1,858 | -10 | -0.5% | 79,600 |
| 2022/10/19 | 1,851 | 1,869 | 1,850 | 1,868 | +15 | +0.8% | 86,100 |
| 2022/10/18 | 1,855 | 1,856 | 1,841 | 1,853 | +11 | +0.6% | 51,000 |
| 2022/10/17 | 1,845 | 1,855 | 1,840 | 1,842 | -10 | -0.5% | 63,300 |
| 2022/10/14 | 1,837 | 1,858 | 1,816 | 1,852 | +45 | +2.5% | 121,000 |
| 2022/10/13 | 1,811 | 1,817 | 1,804 | 1,807 | -8 | -0.4% | 93,600 |
| 2022/10/12 | 1,813 | 1,822 | 1,803 | 1,815 | -2 | -0.1% | 146,900 |
| 2022/10/11 | 1,830 | 1,834 | 1,812 | 1,817 | -39 | -2.1% | 126,400 |
| 2022/10/07 | 1,840 | 1,865 | 1,835 | 1,856 | -4 | -0.2% | 137,200 |
| 2022/10/06 | 1,852 | 1,870 | 1,849 | 1,860 | +8 | +0.4% | 132,400 |
| 2022/10/05 | 1,860 | 1,862 | 1,845 | 1,852 | +2 | +0.1% | 158,800 |
| 2022/10/04 | 1,837 | 1,859 | 1,826 | 1,850 | +47 | +2.6% | 178,400 |
| 2022/10/03 | 1,771 | 1,806 | 1,771 | 1,803 | +32 | +1.8% | 217,700 |
| 2022/09/30 | 1,809 | 1,811 | 1,770 | 1,771 | -64 | -3.5% | 216,600 |
| 2022/09/29 | 1,839 | 1,846 | 1,826 | 1,835 | -26 | -1.4% | 203,800 |
| 2022/09/28 | 1,866 | 1,870 | 1,843 | 1,861 | -19 | -1% | 299,700 |
| 2022/09/27 | 1,880 | 1,890 | 1,870 | 1,880 | +16 | +0.9% | 187,900 |
| 2022/09/26 | 1,925 | 1,925 | 1,859 | 1,864 | -76 | -3.9% | 452,900 |
| 2022/09/22 | 1,941 | 1,943 | 1,930 | 1,940 | -5 | -0.3% | 240,300 |
| 2022/09/21 | 1,950 | 1,952 | 1,943 | 1,945 | -10 | -0.5% | 106,700 |
| 2022/09/20 | 1,961 | 1,966 | 1,950 | 1,955 | +11 | +0.6% | 121,100 |
| 2022/09/16 | 1,958 | 1,965 | 1,944 | 1,944 | -14 | -0.7% | 195,200 |
| 2022/09/15 | 1,963 | 1,964 | 1,953 | 1,958 | -4 | -0.2% | 95,600 |
| 2022/09/14 | 1,963 | 1,973 | 1,951 | 1,962 | -22 | -1.1% | 199,800 |
| 2022/09/13 | 1,987 | 1,987 | 1,971 | 1,984 | +2 | +0.1% | 137,300 |
| 2022/09/12 | 1,983 | 1,984 | 1,972 | 1,982 | +14 | +0.7% | 115,600 |
| 2022/09/09 | 1,960 | 1,974 | 1,957 | 1,968 | -2 | -0.1% | 149,500 |
| 2022/09/08 | 1,943 | 1,970 | 1,940 | 1,970 | +33 | +1.7% | 182,400 |
| 2022/09/07 | 1,936 | 1,943 | 1,932 | 1,937 | -13 | -0.7% | 167,000 |
| 2022/09/06 | 1,946 | 1,962 | 1,940 | 1,950 | +10 | +0.5% | 142,800 |
| 2022/09/05 | 1,959 | 1,959 | 1,936 | 1,940 | -32 | -1.6% | 375,200 |
| 2022/09/02 | 1,986 | 1,988 | 1,967 | 1,972 | -22 | -1.1% | 239,000 |
| 2022/09/01 | 1,997 | 2,002 | 1,986 | 1,994 | -26 | -1.3% | 236,400 |
| 2022/08/31 | 1,997 | 2,023 | 1,997 | 2,020 | +5 | +0.2% | 179,400 |
| 2022/08/30 | 2,019 | 2,019 | 2,002 | 2,015 | +14 | +0.7% | 184,800 |
| 2022/08/29 | 1,999 | 2,007 | 1,988 | 2,001 | -25 | -1.2% | 223,900 |
| 2022/08/26 | 2,026 | 2,032 | 2,020 | 2,026 | -1 | ±0% | 87,900 |
| 2022/08/25 | 2,032 | 2,033 | 2,018 | 2,027 | -2 | -0.1% | 84,000 |
| 2022/08/24 | 2,026 | 2,046 | 2,022 | 2,029 | +9 | +0.4% | 132,200 |
701～
750
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 | 187,000円 | -2.1% | -41.2% | 4.92% | 38.78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 | 405,500円 | -6.0% | -23.9% | 3.21% | 9.43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 | 212,500円 | -22.4% | -56.8% | 4.59% | 22.54倍 | 1.40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
