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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 2,263.3 | 2,293.3 | 2,250 | 2,256.7 | -6.6 | -0.3% | 31,800 |
| 2015/12/04 | 2,286.7 | 2,303.3 | 2,253.3 | 2,263.3 | -70 | -3% | 34,800 |
| 2015/12/03 | 2,323.3 | 2,356.7 | 2,313.3 | 2,333.3 | -16.7 | -0.7% | 28,500 |
| 2015/12/02 | 2,343.3 | 2,383.3 | 2,316.7 | 2,350 | +23.3 | +1% | 49,200 |
| 2015/12/01 | 2,293.3 | 2,330 | 2,273.3 | 2,326.7 | +73.4 | +3.3% | 38,400 |
| 2015/11/30 | 2,233.3 | 2,280 | 2,233.3 | 2,253.3 | +10 | +0.4% | 50,700 |
| 2015/11/27 | 2,226.7 | 2,256.7 | 2,216.7 | 2,243.3 | +60 | +2.7% | 52,800 |
| 2015/11/26 | 2,156.7 | 2,210 | 2,156.7 | 2,183.3 | +36.6 | +1.7% | 56,100 |
| 2015/11/25 | 2,160 | 2,160 | 2,133.3 | 2,146.7 | +6.7 | +0.3% | 19,500 |
| 2015/11/24 | 2,123.3 | 2,153.3 | 2,106.7 | 2,140 | -3.3 | -0.2% | 36,300 |
| 2015/11/20 | 2,140 | 2,143.3 | 2,110 | 2,143.3 | -10 | -0.5% | 44,700 |
| 2015/11/19 | 2,180 | 2,180 | 2,143.3 | 2,153.3 | +3.3 | +0.2% | 27,000 |
| 2015/11/18 | 2,166.7 | 2,183.3 | 2,146.7 | 2,150 | -13.3 | -0.6% | 32,100 |
| 2015/11/17 | 2,166.7 | 2,166.7 | 2,153.3 | 2,163.3 | +6.6 | +0.3% | 30,600 |
| 2015/11/16 | 2,150 | 2,160 | 2,136.7 | 2,156.7 | -3.3 | -0.2% | 25,200 |
| 2015/11/13 | 2,160 | 2,163.3 | 2,136.7 | 2,160 | -33.3 | -1.5% | 40,500 |
| 2015/11/12 | 2,160 | 2,200 | 2,153.3 | 2,193.3 | +33.3 | +1.5% | 36,900 |
| 2015/11/11 | 2,116.7 | 2,166.7 | 2,116.7 | 2,160 | +23.3 | +1.1% | 27,900 |
| 2015/11/10 | 2,156.7 | 2,156.7 | 2,133.3 | 2,136.7 | -23.3 | -1.1% | 30,600 |
| 2015/11/09 | 2,173.3 | 2,183.3 | 2,130 | 2,160 | +6.7 | +0.3% | 58,200 |
| 2015/11/06 | 2,170 | 2,173.3 | 2,146.7 | 2,153.3 | -40 | -1.8% | 34,200 |
| 2015/11/05 | 2,150 | 2,200 | 2,143.3 | 2,193.3 | +63.3 | +3% | 42,000 |
| 2015/11/04 | 2,163.3 | 2,166.7 | 2,123.3 | 2,130 | +23.3 | +1.1% | 37,500 |
| 2015/11/02 | 2,126.7 | 2,133.3 | 2,106.7 | 2,106.7 | -33.3 | -1.6% | 43,500 |
| 2015/10/30 | 2,163.3 | 2,183.3 | 2,123.3 | 2,140 | -23.3 | -1.1% | 65,400 |
| 2015/10/29 | 2,123.3 | 2,166.7 | 2,120 | 2,163.3 | +50 | +2.4% | 55,500 |
| 2015/10/28 | 2,113.3 | 2,140 | 2,093.3 | 2,113.3 | -26.7 | -1.2% | 49,200 |
| 2015/10/27 | 2,103.3 | 2,163.3 | 2,103.3 | 2,140 | +13.3 | +0.6% | 44,700 |
| 2015/10/26 | 2,133.3 | 2,133.3 | 2,103.3 | 2,126.7 | -40 | -1.8% | 41,700 |
| 2015/10/23 | 2,066.7 | 2,176.7 | 2,060 | 2,166.7 | +173.4 | +8.7% | 127,500 |
| 2015/10/22 | 1,966.7 | 2,033.3 | 1,936.7 | 1,993.3 | +43.3 | +2.2% | 87,300 |
| 2015/10/21 | 1,886.7 | 1,956.7 | 1,886.7 | 1,950 | +46.7 | +2.5% | 88,200 |
| 2015/10/20 | 1,923.3 | 1,930 | 1,876.7 | 1,903.3 | -36.7 | -1.9% | 59,100 |
| 2015/10/19 | 1,973.3 | 1,983.3 | 1,926.7 | 1,940 | -43.3 | -2.2% | 32,700 |
| 2015/10/16 | 1,976.7 | 1,993.3 | 1,943.3 | 1,983.3 | +16.6 | +0.8% | 49,500 |
| 2015/10/15 | 1,886.7 | 1,973.3 | 1,886.7 | 1,966.7 | +86.7 | +4.6% | 52,500 |
| 2015/10/14 | 1,916.7 | 1,936.7 | 1,870 | 1,880 | -60 | -3.1% | 40,200 |
| 2015/10/13 | 1,976.7 | 1,980 | 1,920 | 1,940 | -26.7 | -1.4% | 47,100 |
| 2015/10/09 | 1,923.3 | 1,980 | 1,910 | 1,966.7 | +73.4 | +3.9% | 44,400 |
| 2015/10/08 | 1,960 | 1,966.7 | 1,890 | 1,893.3 | -66.7 | -3.4% | 60,600 |
| 2015/10/07 | 1,960 | 1,966.7 | 1,920 | 1,960 | +20 | +1% | 27,300 |
| 2015/10/06 | 1,933.3 | 1,973.3 | 1,926.7 | 1,940 | +16.7 | +0.9% | 45,600 |
| 2015/10/05 | 1,913.3 | 1,936.7 | 1,876.7 | 1,923.3 | +10 | +0.5% | 33,000 |
| 2015/10/02 | 1,900 | 1,940 | 1,846.7 | 1,913.3 | +6.6 | +0.3% | 31,800 |
| 2015/10/01 | 1,860 | 1,950 | 1,846.7 | 1,906.7 | +80 | +4.4% | 58,500 |
| 2015/09/30 | 1,786.7 | 1,840 | 1,760 | 1,826.7 | +40 | +2.2% | 101,400 |
| 2015/09/29 | 1,800 | 1,846.7 | 1,776.7 | 1,786.7 | -33.3 | -1.8% | 45,900 |
| 2015/09/28 | 1,883.3 | 1,916.7 | 1,806.7 | 1,820 | -56.7 | -3% | 57,600 |
| 2015/09/25 | 1,786.7 | 1,893.3 | 1,766.7 | 1,876.7 | +80 | +4.5% | 59,100 |
| 2015/09/24 | 1,860 | 1,900 | 1,796.7 | 1,796.7 | -126.6 | -6.6% | 69,600 |
2301～
2350
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
