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 |
|---|---|---|---|---|---|---|---|
| 2016/05/09 | 1,830 | 1,846.7 | 1,830 | 1,846.7 | +23.4 | +1.3% | 22,500 |
| 2016/05/06 | 1,833.3 | 1,833.3 | 1,793.3 | 1,823.3 | -10 | -0.5% | 38,400 |
| 2016/05/02 | 1,826.7 | 1,850 | 1,806.7 | 1,833.3 | -93.4 | -4.8% | 48,900 |
| 2016/04/28 | 2,033.3 | 2,036.7 | 1,893.3 | 1,926.7 | -83.3 | -4.1% | 51,300 |
| 2016/04/27 | 2,016.7 | 2,043.3 | 1,970 | 2,010 | -26.7 | -1.3% | 62,100 |
| 2016/04/26 | 2,023.3 | 2,060 | 2,013.3 | 2,036.7 | -20 | -1% | 50,400 |
| 2016/04/25 | 2,080 | 2,080 | 2,026.7 | 2,056.7 | ±0 | ±0% | 49,800 |
| 2016/04/22 | 2,030 | 2,060 | 1,983.3 | 2,056.7 | +60 | +3% | 78,600 |
| 2016/04/21 | 1,933.3 | 2,000 | 1,926.7 | 1,996.7 | +86.7 | +4.5% | 92,400 |
| 2016/04/20 | 1,893.3 | 1,923.3 | 1,893.3 | 1,910 | +16.7 | +0.9% | 55,800 |
| 2016/04/19 | 1,886.7 | 1,913.3 | 1,870 | 1,893.3 | +50 | +2.7% | 71,400 |
| 2016/04/18 | 1,856.7 | 1,876.7 | 1,840 | 1,843.3 | -80 | -4.2% | 48,000 |
| 2016/04/15 | 1,906.7 | 1,933.3 | 1,903.3 | 1,923.3 | -3.4 | -0.2% | 36,000 |
| 2016/04/14 | 1,843.3 | 1,926.7 | 1,830 | 1,926.7 | +133.4 | +7.4% | 106,200 |
| 2016/04/13 | 1,750 | 1,806.7 | 1,743.3 | 1,793.3 | +73.3 | +4.3% | 48,000 |
| 2016/04/12 | 1,690 | 1,740 | 1,690 | 1,720 | +30 | +1.8% | 70,800 |
| 2016/04/11 | 1,713.3 | 1,736.7 | 1,665 | 1,690 | -23.3 | -1.4% | 106,800 |
| 2016/04/08 | 1,690 | 1,736.7 | 1,680 | 1,713.3 | ±0 | ±0% | 82,800 |
| 2016/04/07 | 1,696.7 | 1,770 | 1,696.7 | 1,713.3 | +26.6 | +1.6% | 81,600 |
| 2016/04/06 | 1,763.3 | 1,786.7 | 1,676.7 | 1,686.7 | -10 | -0.6% | 109,500 |
| 2016/04/05 | 1,750 | 1,763.3 | 1,693.3 | 1,696.7 | -53.3 | -3% | 98,700 |
| 2016/04/04 | 1,823.3 | 1,833.3 | 1,726.7 | 1,750 | -56.7 | -3.1% | 105,900 |
| 2016/04/01 | 1,896.7 | 1,923.3 | 1,803.3 | 1,806.7 | -56.6 | -3% | 96,600 |
| 2016/03/31 | 1,906.7 | 1,923.3 | 1,863.3 | 1,863.3 | -10 | -0.5% | 58,800 |
| 2016/03/30 | 1,903.3 | 1,920 | 1,866.7 | 1,873.3 | -30 | -1.6% | 32,400 |
| 2016/03/29 | 1,886.7 | 1,930 | 1,880 | 1,903.3 | +6.6 | +0.3% | 69,000 |
| 2016/03/28 | 1,860 | 1,896.7 | 1,846.7 | 1,896.7 | +23.4 | +1.2% | 122,100 |
| 2016/03/25 | 1,870 | 1,896.7 | 1,860 | 1,873.3 | +3.3 | +0.2% | 54,000 |
| 2016/03/24 | 1,876.7 | 1,896.7 | 1,846.7 | 1,870 | -10 | -0.5% | 65,700 |
| 2016/03/23 | 1,973.3 | 1,973.3 | 1,863.3 | 1,880 | -60 | -3.1% | 57,900 |
| 2016/03/22 | 1,920 | 1,946.7 | 1,866.7 | 1,940 | +46.7 | +2.5% | 61,800 |
| 2016/03/18 | 1,913.3 | 1,916.7 | 1,873.3 | 1,893.3 | -30 | -1.6% | 46,500 |
| 2016/03/17 | 1,956.7 | 1,980 | 1,910 | 1,923.3 | -13.4 | -0.7% | 38,400 |
| 2016/03/16 | 1,916.7 | 1,950 | 1,916.7 | 1,936.7 | +6.7 | +0.3% | 35,100 |
| 2016/03/15 | 1,963.3 | 1,980 | 1,916.7 | 1,930 | -50 | -2.5% | 36,300 |
| 2016/03/14 | 1,963.3 | 2,000 | 1,946.7 | 1,980 | +83.3 | +4.4% | 49,200 |
| 2016/03/11 | 1,856.7 | 1,910 | 1,840 | 1,896.7 | +33.4 | +1.8% | 63,000 |
| 2016/03/10 | 1,806.7 | 1,876.7 | 1,806.7 | 1,863.3 | +76.6 | +4.3% | 48,900 |
| 2016/03/09 | 1,826.7 | 1,826.7 | 1,763.3 | 1,786.7 | -56.6 | -3.1% | 57,600 |
| 2016/03/08 | 1,846.7 | 1,886.7 | 1,813.3 | 1,843.3 | -13.4 | -0.7% | 35,100 |
| 2016/03/07 | 1,913.3 | 1,933.3 | 1,843.3 | 1,856.7 | -56.6 | -3% | 58,200 |
| 2016/03/04 | 1,853.3 | 1,916.7 | 1,836.7 | 1,913.3 | +56.6 | +3% | 54,600 |
| 2016/03/03 | 1,820 | 1,856.7 | 1,800 | 1,856.7 | +36.7 | +2% | 37,500 |
| 2016/03/02 | 1,806.7 | 1,836.7 | 1,793.3 | 1,820 | +80 | +4.6% | 52,800 |
| 2016/03/01 | 1,736.7 | 1,763.3 | 1,710 | 1,740 | -20 | -1.1% | 88,800 |
| 2016/02/29 | 1,800 | 1,863.3 | 1,760 | 1,760 | -53.3 | -2.9% | 90,000 |
| 2016/02/26 | 1,826.7 | 1,846.7 | 1,803.3 | 1,813.3 | -20 | -1.1% | 22,500 |
| 2016/02/25 | 1,826.7 | 1,860 | 1,810 | 1,833.3 | +60 | +3.4% | 59,400 |
| 2016/02/24 | 1,770 | 1,813.3 | 1,753.3 | 1,773.3 | +36.6 | +2.1% | 68,400 |
| 2016/02/23 | 1,746.7 | 1,813.3 | 1,736.7 | 1,736.7 | -6.6 | -0.4% | 68,400 |
2201～
2250
件表示中 / 6631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 | 218,400円 | -1.6% | -39.8% | 4.21% | 32.78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 | 182,800円 | +4.3% | -41.9% | 3.83% | 9.26倍 | 0.44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 | 177,900円 | +1.4% | +9.0% | 3.99% | 34.06倍 | 0.62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 |
| ＲＳＴＥＣＨ | 276,100円 | +26.7% | +5.9% | 1.45% | 8.33倍 | 1.07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 |
| ジーテクト | 160,300円 | +0.4% | -23.8% | 4.62% | 6.86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 |
市場注目の銘柄
チャート関連のコラム
