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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 2,943 | 2,943 | 2,875 | 2,931 | -12 | -0.4% | 57,900 |
| 2018/02/19 | 2,906 | 2,944 | 2,880 | 2,943 | +87 | +3% | 31,900 |
| 2018/02/16 | 2,880 | 2,926 | 2,849 | 2,856 | +31 | +1.1% | 32,400 |
| 2018/02/15 | 2,852 | 2,868 | 2,821 | 2,825 | +18 | +0.6% | 48,800 |
| 2018/02/14 | 2,932 | 2,943 | 2,805 | 2,807 | -138 | -4.7% | 70,500 |
| 2018/02/13 | 3,025 | 3,025 | 2,938 | 2,945 | -27 | -0.9% | 77,300 |
| 2018/02/09 | 3,005 | 3,055 | 2,917 | 2,972 | -88 | -2.9% | 81,500 |
| 2018/02/08 | 3,175 | 3,175 | 3,050 | 3,060 | +25 | +0.8% | 71,100 |
| 2018/02/07 | 3,125 | 3,180 | 3,035 | 3,035 | +35 | +1.2% | 77,000 |
| 2018/02/06 | 3,055 | 3,095 | 2,944 | 3,000 | -195 | -6.1% | 95,700 |
| 2018/02/05 | 3,320 | 3,325 | 3,165 | 3,195 | -135 | -4.1% | 87,400 |
| 2018/02/02 | 3,325 | 3,365 | 3,305 | 3,330 | -25 | -0.7% | 53,100 |
| 2018/02/01 | 3,290 | 3,360 | 3,285 | 3,355 | +95 | +2.9% | 31,700 |
| 2018/01/31 | 3,290 | 3,320 | 3,260 | 3,260 | -20 | -0.6% | 46,600 |
| 2018/01/30 | 3,295 | 3,345 | 3,260 | 3,280 | -20 | -0.6% | 56,400 |
| 2018/01/29 | 3,305 | 3,325 | 3,275 | 3,300 | ±0 | ±0% | 33,100 |
| 2018/01/26 | 3,310 | 3,340 | 3,300 | 3,300 | -10 | -0.3% | 44,800 |
| 2018/01/25 | 3,370 | 3,375 | 3,310 | 3,310 | -80 | -2.4% | 48,400 |
| 2018/01/24 | 3,425 | 3,430 | 3,380 | 3,390 | -40 | -1.2% | 47,500 |
| 2018/01/23 | 3,400 | 3,440 | 3,375 | 3,430 | +75 | +2.2% | 40,400 |
| 2018/01/22 | 3,475 | 3,475 | 3,340 | 3,355 | -85 | -2.5% | 45,900 |
| 2018/01/19 | 3,375 | 3,445 | 3,365 | 3,440 | +85 | +2.5% | 48,600 |
| 2018/01/18 | 3,385 | 3,410 | 3,355 | 3,355 | -30 | -0.9% | 52,100 |
| 2018/01/17 | 3,400 | 3,400 | 3,370 | 3,385 | -15 | -0.4% | 33,300 |
| 2018/01/16 | 3,400 | 3,415 | 3,385 | 3,400 | -35 | -1% | 46,200 |
| 2018/01/15 | 3,520 | 3,545 | 3,435 | 3,435 | -15 | -0.4% | 55,100 |
| 2018/01/12 | 3,450 | 3,485 | 3,415 | 3,450 | ±0 | ±0% | 44,300 |
| 2018/01/11 | 3,445 | 3,455 | 3,420 | 3,450 | -15 | -0.4% | 24,400 |
| 2018/01/10 | 3,500 | 3,510 | 3,440 | 3,465 | -10 | -0.3% | 42,400 |
| 2018/01/09 | 3,530 | 3,535 | 3,465 | 3,475 | -25 | -0.7% | 58,300 |
| 2018/01/05 | 3,450 | 3,515 | 3,440 | 3,500 | +65 | +1.9% | 66,900 |
| 2018/01/04 | 3,415 | 3,440 | 3,395 | 3,435 | +85 | +2.5% | 45,900 |
| 2017/12/29 | 3,365 | 3,370 | 3,340 | 3,350 | ±0 | ±0% | 26,300 |
| 2017/12/28 | 3,380 | 3,380 | 3,345 | 3,350 | -40 | -1.2% | 29,900 |
| 2017/12/27 | 3,410 | 3,460 | 3,380 | 3,390 | -10 | -0.3% | 59,800 |
| 2017/12/26 | 3,475 | 3,480 | 3,385 | 3,400 | -5 | -0.1% | 37,800 |
| 2017/12/25 | 3,450 | 3,465 | 3,400 | 3,405 | -50 | -1.4% | 30,300 |
| 2017/12/22 | 3,410 | 3,470 | 3,395 | 3,455 | +45 | +1.3% | 47,500 |
| 2017/12/21 | 3,325 | 3,420 | 3,305 | 3,410 | +70 | +2.1% | 65,800 |
| 2017/12/20 | 3,250 | 3,350 | 3,240 | 3,340 | +115 | +3.6% | 52,600 |
| 2017/12/19 | 3,275 | 3,285 | 3,225 | 3,225 | -35 | -1.1% | 35,600 |
| 2017/12/18 | 3,255 | 3,275 | 3,220 | 3,260 | -15 | -0.5% | 46,500 |
| 2017/12/15 | 3,255 | 3,280 | 3,225 | 3,275 | +20 | +0.6% | 54,700 |
| 2017/12/14 | 3,280 | 3,280 | 3,230 | 3,255 | +10 | +0.3% | 44,900 |
| 2017/12/13 | 3,300 | 3,315 | 3,240 | 3,245 | -45 | -1.4% | 44,800 |
| 2017/12/12 | 3,360 | 3,385 | 3,285 | 3,290 | -5 | -0.2% | 67,100 |
| 2017/12/11 | 3,300 | 3,310 | 3,260 | 3,295 | +15 | +0.5% | 54,900 |
| 2017/12/08 | 3,225 | 3,300 | 3,225 | 3,280 | -85 | -2.5% | 99,600 |
| 2017/12/07 | 3,330 | 3,390 | 3,330 | 3,365 | +70 | +2.1% | 57,900 |
| 2017/12/06 | 3,285 | 3,310 | 3,270 | 3,295 | -15 | -0.5% | 53,100 |
1851～
1900
件表示中 / 6721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 | 186,300円 | -2.1% | -41.2% | 4.94% | 38.63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 | 367,000円 | +1.2% | +1.4% | 3.13% | 12.38倍 | 1.20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 | 401,500円 | -6.0% | -23.9% | 3.24% | 9.34倍 | 0.77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 | 212,900円 | -22.4% | -56.8% | 4.58% | 22.58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
