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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 1,730 | 1,753.3 | 1,706.7 | 1,743.3 | +13.3 | +0.8% | 51,300 |
| 2016/02/19 | 1,760 | 1,786.7 | 1,716.7 | 1,730 | -56.7 | -3.2% | 66,300 |
| 2016/02/18 | 1,786.7 | 1,816.7 | 1,770 | 1,786.7 | +33.4 | +1.9% | 44,100 |
| 2016/02/17 | 1,860 | 1,896.7 | 1,743.3 | 1,753.3 | -106.7 | -5.7% | 108,300 |
| 2016/02/16 | 1,900 | 1,916.7 | 1,853.3 | 1,860 | -56.7 | -3% | 76,800 |
| 2016/02/15 | 1,883.3 | 1,930 | 1,833.3 | 1,916.7 | +200 | +11.7% | 58,200 |
| 2016/02/12 | 1,833.3 | 1,843.3 | 1,710 | 1,716.7 | -116.6 | -6.4% | 88,200 |
| 2016/02/10 | 1,860 | 1,886.7 | 1,806.7 | 1,833.3 | -36.7 | -2% | 48,600 |
| 2016/02/09 | 1,910 | 1,910 | 1,816.7 | 1,870 | -100 | -5.1% | 45,300 |
| 2016/02/08 | 1,883.3 | 1,986.7 | 1,876.7 | 1,970 | +43.3 | +2.2% | 31,800 |
| 2016/02/05 | 1,943.3 | 1,956.7 | 1,873.3 | 1,926.7 | -33.3 | -1.7% | 43,500 |
| 2016/02/04 | 2,000 | 2,020 | 1,953.3 | 1,960 | -83.3 | -4.1% | 30,000 |
| 2016/02/03 | 2,003.3 | 2,070 | 1,983.3 | 2,043.3 | -26.7 | -1.3% | 52,200 |
| 2016/02/02 | 2,080 | 2,103.3 | 2,043.3 | 2,070 | -53.3 | -2.5% | 39,600 |
| 2016/02/01 | 2,083.3 | 2,126.7 | 2,040 | 2,123.3 | +53.3 | +2.6% | 54,900 |
| 2016/01/29 | 1,963.3 | 2,080 | 1,933.3 | 2,070 | +156.7 | +8.2% | 84,000 |
| 2016/01/28 | 1,946.7 | 1,996.7 | 1,873.3 | 1,913.3 | -66.7 | -3.4% | 65,100 |
| 2016/01/27 | 1,893.3 | 1,990 | 1,870 | 1,980 | +146.7 | +8% | 60,900 |
| 2016/01/26 | 1,873.3 | 1,893.3 | 1,823.3 | 1,833.3 | -66.7 | -3.5% | 35,100 |
| 2016/01/25 | 1,833.3 | 1,910 | 1,826.7 | 1,900 | +100 | +5.6% | 76,200 |
| 2016/01/22 | 1,730 | 1,800 | 1,716.7 | 1,800 | +106.7 | +6.3% | 49,200 |
| 2016/01/21 | 1,733.3 | 1,773.3 | 1,693.3 | 1,693.3 | -73.4 | -4.2% | 56,400 |
| 2016/01/20 | 1,840 | 1,840 | 1,760 | 1,766.7 | -63.3 | -3.5% | 48,000 |
| 2016/01/19 | 1,766.7 | 1,836.7 | 1,766.7 | 1,830 | +46.7 | +2.6% | 44,400 |
| 2016/01/18 | 1,740 | 1,793.3 | 1,740 | 1,783.3 | -10 | -0.6% | 27,300 |
| 2016/01/15 | 1,876.7 | 1,883.3 | 1,786.7 | 1,793.3 | -53.4 | -2.9% | 65,100 |
| 2016/01/14 | 1,880 | 1,880 | 1,836.7 | 1,846.7 | -63.3 | -3.3% | 73,800 |
| 2016/01/13 | 1,920 | 1,953.3 | 1,866.7 | 1,910 | -23.3 | -1.2% | 114,000 |
| 2016/01/12 | 2,030 | 2,036.7 | 1,933.3 | 1,933.3 | -136.7 | -6.6% | 62,400 |
| 2016/01/08 | 2,063.3 | 2,123.3 | 2,063.3 | 2,070 | -16.7 | -0.8% | 60,000 |
| 2016/01/07 | 2,076.7 | 2,110 | 2,076.7 | 2,086.7 | -10 | -0.5% | 54,300 |
| 2016/01/06 | 2,136.7 | 2,170 | 2,010 | 2,096.7 | -66.6 | -3.1% | 54,600 |
| 2016/01/05 | 2,136.7 | 2,223.3 | 2,136.7 | 2,163.3 | -6.7 | -0.3% | 24,300 |
| 2016/01/04 | 2,240 | 2,290 | 2,156.7 | 2,170 | -116.7 | -5.1% | 24,300 |
| 2015/12/30 | 2,233.3 | 2,293.3 | 2,233.3 | 2,286.7 | +76.7 | +3.5% | 17,100 |
| 2015/12/29 | 2,160 | 2,223.3 | 2,160 | 2,210 | +23.3 | +1.1% | 17,100 |
| 2015/12/28 | 2,200 | 2,243.3 | 2,186.7 | 2,186.7 | -23.3 | -1.1% | 8,700 |
| 2015/12/25 | 2,196.7 | 2,230 | 2,173.3 | 2,210 | +46.7 | +2.2% | 33,300 |
| 2015/12/24 | 2,170 | 2,173.3 | 2,143.3 | 2,163.3 | -6.7 | -0.3% | 15,600 |
| 2015/12/22 | 2,116.7 | 2,200 | 2,116.7 | 2,170 | +30 | +1.4% | 34,500 |
| 2015/12/21 | 2,176.7 | 2,176.7 | 2,120 | 2,140 | -20 | -0.9% | 35,100 |
| 2015/12/18 | 2,210 | 2,230 | 2,136.7 | 2,160 | -50 | -2.3% | 34,200 |
| 2015/12/17 | 2,163.3 | 2,216.7 | 2,153.3 | 2,210 | +96.7 | +4.6% | 41,400 |
| 2015/12/16 | 2,083.3 | 2,120 | 2,080 | 2,113.3 | +36.6 | +1.8% | 31,200 |
| 2015/12/15 | 2,086.7 | 2,120 | 2,073.3 | 2,076.7 | -43.3 | -2% | 19,800 |
| 2015/12/14 | 2,106.7 | 2,126.7 | 2,093.3 | 2,120 | -50 | -2.3% | 24,900 |
| 2015/12/11 | 2,160 | 2,186.7 | 2,153.3 | 2,170 | +16.7 | +0.8% | 77,100 |
| 2015/12/10 | 2,223.3 | 2,230 | 2,153.3 | 2,153.3 | -70 | -3.1% | 35,700 |
| 2015/12/09 | 2,223.3 | 2,246.7 | 2,210 | 2,223.3 | -33.4 | -1.5% | 24,600 |
| 2015/12/08 | 2,236.7 | 2,270 | 2,236.7 | 2,256.7 | ±0 | ±0% | 19,800 |
2251～
2300
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
