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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 2,153.3 | 2,250 | 2,096.7 | 2,216.7 | +73.4 | +3.4% | 144,300 |
| 2015/07/08 | 2,156.7 | 2,180 | 2,080 | 2,143.3 | +86.6 | +4.2% | 186,300 |
| 2015/07/07 | 2,023.3 | 2,066.7 | 2,013.3 | 2,056.7 | +46.7 | +2.3% | 66,300 |
| 2015/07/06 | 2,060 | 2,086.7 | 2,010 | 2,010 | -96.7 | -4.6% | 59,100 |
| 2015/07/03 | 2,110 | 2,120 | 2,070 | 2,106.7 | +3.4 | +0.2% | 59,100 |
| 2015/07/02 | 2,056.7 | 2,110 | 2,056.7 | 2,103.3 | +46.6 | +2.3% | 44,400 |
| 2015/07/01 | 2,090 | 2,093.3 | 2,046.7 | 2,056.7 | -33.3 | -1.6% | 48,600 |
| 2015/06/30 | 2,093.3 | 2,110 | 2,066.7 | 2,090 | -13.3 | -0.6% | 45,900 |
| 2015/06/29 | 2,190 | 2,190 | 2,096.7 | 2,103.3 | -90 | -4.1% | 98,700 |
| 2015/06/26 | 2,116.7 | 2,196.7 | 2,110 | 2,193.3 | +100 | +4.8% | 77,400 |
| 2015/06/25 | 2,050 | 2,096.7 | 2,040 | 2,093.3 | +43.3 | +2.1% | 49,800 |
| 2015/06/24 | 2,023.3 | 2,053.3 | 2,000 | 2,050 | +36.7 | +1.8% | 60,300 |
| 2015/06/23 | 2,000 | 2,020 | 1,990 | 2,013.3 | +20 | +1% | 45,900 |
| 2015/06/22 | 1,926.7 | 1,993.3 | 1,926.7 | 1,993.3 | +60 | +3.1% | 34,500 |
| 2015/06/19 | 1,913.3 | 1,946.7 | 1,906.7 | 1,933.3 | +13.3 | +0.7% | 33,300 |
| 2015/06/18 | 1,953.3 | 1,956.7 | 1,920 | 1,920 | -26.7 | -1.4% | 41,700 |
| 2015/06/17 | 1,943.3 | 1,953.3 | 1,933.3 | 1,946.7 | +30 | +1.6% | 31,500 |
| 2015/06/16 | 1,903.3 | 1,943.3 | 1,900 | 1,916.7 | +16.7 | +0.9% | 30,300 |
| 2015/06/15 | 1,893.3 | 1,906.7 | 1,880 | 1,900 | +6.7 | +0.4% | 35,100 |
| 2015/06/12 | 1,913.3 | 1,923.3 | 1,890 | 1,893.3 | -36.7 | -1.9% | 89,400 |
| 2015/06/11 | 1,913.3 | 1,956.7 | 1,913.3 | 1,930 | +13.3 | +0.7% | 60,300 |
| 2015/06/10 | 1,923.3 | 1,933.3 | 1,910 | 1,916.7 | -20 | -1% | 39,900 |
| 2015/06/09 | 1,973.3 | 1,973.3 | 1,930 | 1,936.7 | -30 | -1.5% | 39,600 |
| 2015/06/08 | 1,966.7 | 1,973.3 | 1,956.7 | 1,966.7 | ±0 | ±0% | 15,900 |
| 2015/06/05 | 1,956.7 | 2,000 | 1,956.7 | 1,966.7 | -6.6 | -0.3% | 36,600 |
| 2015/06/04 | 1,993.3 | 2,000 | 1,970 | 1,973.3 | -13.4 | -0.7% | 30,600 |
| 2015/06/03 | 1,986.7 | 2,000 | 1,976.7 | 1,986.7 | +16.7 | +0.8% | 56,700 |
| 2015/06/02 | 1,916.7 | 1,976.7 | 1,916.7 | 1,970 | +53.3 | +2.8% | 51,600 |
| 2015/06/01 | 1,930 | 1,933.3 | 1,913.3 | 1,916.7 | -10 | -0.5% | 39,000 |
| 2015/05/29 | 1,903.3 | 1,930 | 1,903.3 | 1,926.7 | +23.4 | +1.2% | 50,400 |
| 2015/05/28 | 1,873.3 | 1,910 | 1,873.3 | 1,903.3 | +40 | +2.1% | 42,600 |
| 2015/05/27 | 1,840 | 1,866.7 | 1,833.3 | 1,863.3 | +43.3 | +2.4% | 42,300 |
| 2015/05/26 | 1,833.3 | 1,843.3 | 1,820 | 1,820 | -3.3 | -0.2% | 36,900 |
| 2015/05/25 | 1,833.3 | 1,843.3 | 1,816.7 | 1,823.3 | +23.3 | +1.3% | 51,000 |
| 2015/05/22 | 1,780 | 1,823.3 | 1,766.7 | 1,800 | +16.7 | +0.9% | 45,900 |
| 2015/05/21 | 1,783.3 | 1,783.3 | 1,770 | 1,783.3 | +16.6 | +0.9% | 35,400 |
| 2015/05/20 | 1,753.3 | 1,770 | 1,753.3 | 1,766.7 | ±0 | ±0% | 37,200 |
| 2015/05/19 | 1,766.7 | 1,783.3 | 1,756.7 | 1,766.7 | ±0 | ±0% | 69,600 |
| 2015/05/18 | 1,793.3 | 1,796.7 | 1,756.7 | 1,766.7 | -20 | -1.1% | 55,200 |
| 2015/05/15 | 1,796.7 | 1,796.7 | 1,770 | 1,786.7 | +23.4 | +1.3% | 42,900 |
| 2015/05/14 | 1,803.3 | 1,836.7 | 1,763.3 | 1,763.3 | -56.7 | -3.1% | 90,900 |
| 2015/05/13 | 1,783.3 | 1,836.7 | 1,773.3 | 1,820 | +46.7 | +2.6% | 91,800 |
| 2015/05/12 | 1,783.3 | 1,790 | 1,760 | 1,773.3 | -10 | -0.6% | 32,700 |
| 2015/05/11 | 1,790 | 1,796.7 | 1,766.7 | 1,783.3 | +13.3 | +0.8% | 29,700 |
| 2015/05/08 | 1,750 | 1,780 | 1,750 | 1,770 | +26.7 | +1.5% | 24,600 |
| 2015/05/07 | 1,783.3 | 1,783.3 | 1,736.7 | 1,743.3 | -6.7 | -0.4% | 36,000 |
| 2015/05/01 | 1,770 | 1,776.7 | 1,733.3 | 1,750 | -30 | -1.7% | 58,200 |
| 2015/04/30 | 1,816.7 | 1,826.7 | 1,776.7 | 1,780 | -63.3 | -3.4% | 41,400 |
| 2015/04/28 | 1,840 | 1,850 | 1,776.7 | 1,843.3 | +3.3 | +0.2% | 56,100 |
| 2015/04/27 | 1,850 | 1,866.7 | 1,820 | 1,840 | -13.3 | -0.7% | 54,300 |
2401～
2450
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
