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 |
|---|---|---|---|---|---|---|---|
| 2014/11/27 | 1,665 | 1,666.7 | 1,608.3 | 1,625 | -30 | -1.8% | 60,300 |
| 2014/11/26 | 1,648.3 | 1,666.7 | 1,640 | 1,655 | +6.7 | +0.4% | 68,100 |
| 2014/11/25 | 1,658.3 | 1,661.7 | 1,631.7 | 1,648.3 | +13.3 | +0.8% | 37,200 |
| 2014/11/21 | 1,648.3 | 1,648.3 | 1,618.3 | 1,635 | ±0 | ±0% | 31,200 |
| 2014/11/20 | 1,610 | 1,646.7 | 1,606.7 | 1,635 | +25 | +1.6% | 39,000 |
| 2014/11/19 | 1,680 | 1,683.3 | 1,610 | 1,610 | -60 | -3.6% | 96,300 |
| 2014/11/18 | 1,605 | 1,680 | 1,605 | 1,670 | +85 | +5.4% | 96,000 |
| 2014/11/17 | 1,613.3 | 1,623.3 | 1,581.7 | 1,585 | -50 | -3.1% | 55,200 |
| 2014/11/14 | 1,630 | 1,636.7 | 1,610 | 1,635 | +20 | +1.2% | 82,500 |
| 2014/11/13 | 1,586.7 | 1,618.3 | 1,578.3 | 1,615 | +28.3 | +1.8% | 34,800 |
| 2014/11/12 | 1,600 | 1,621.7 | 1,580 | 1,586.7 | -15 | -0.9% | 125,100 |
| 2014/11/11 | 1,650 | 1,650 | 1,593.3 | 1,601.7 | -33.3 | -2% | 185,400 |
| 2014/11/10 | 1,665 | 1,665 | 1,616.7 | 1,635 | -10 | -0.6% | 59,700 |
| 2014/11/07 | 1,645 | 1,656.7 | 1,638.3 | 1,645 | +8.3 | +0.5% | 35,100 |
| 2014/11/06 | 1,660 | 1,690 | 1,633.3 | 1,636.7 | -16.6 | -1% | 72,000 |
| 2014/11/05 | 1,655 | 1,661.7 | 1,638.3 | 1,653.3 | -10 | -0.6% | 65,100 |
| 2014/11/04 | 1,665 | 1,686.7 | 1,640 | 1,663.3 | +43.3 | +2.7% | 117,600 |
| 2014/10/31 | 1,581.7 | 1,623.3 | 1,571.7 | 1,620 | +53.3 | +3.4% | 127,200 |
| 2014/10/30 | 1,595 | 1,595 | 1,561.7 | 1,566.7 | -13.3 | -0.8% | 120,000 |
| 2014/10/29 | 1,540 | 1,590 | 1,535 | 1,580 | +46.7 | +3% | 75,000 |
| 2014/10/28 | 1,570 | 1,570 | 1,518.3 | 1,533.3 | -18.4 | -1.2% | 79,800 |
| 2014/10/27 | 1,595 | 1,611.7 | 1,543.3 | 1,551.7 | -28.3 | -1.8% | 220,800 |
| 2014/10/24 | 1,605 | 1,605 | 1,578.3 | 1,580 | +21.7 | +1.4% | 32,100 |
| 2014/10/23 | 1,545 | 1,566.7 | 1,536.7 | 1,558.3 | -10 | -0.6% | 78,900 |
| 2014/10/22 | 1,520 | 1,575 | 1,520 | 1,568.3 | +65 | +4.3% | 42,900 |
| 2014/10/21 | 1,526.7 | 1,531.7 | 1,491.7 | 1,503.3 | -40 | -2.6% | 69,000 |
| 2014/10/20 | 1,510 | 1,545 | 1,508.3 | 1,543.3 | +80 | +5.5% | 43,500 |
| 2014/10/17 | 1,481.7 | 1,495 | 1,461.7 | 1,463.3 | -23.4 | -1.6% | 84,300 |
| 2014/10/16 | 1,483.3 | 1,516.7 | 1,483.3 | 1,486.7 | -41.6 | -2.7% | 77,100 |
| 2014/10/15 | 1,531.7 | 1,535 | 1,516.7 | 1,528.3 | +20 | +1.3% | 38,400 |
| 2014/10/14 | 1,520 | 1,540 | 1,506.7 | 1,508.3 | -60 | -3.8% | 73,500 |
| 2014/10/10 | 1,593.3 | 1,610 | 1,565 | 1,568.3 | -61.7 | -3.8% | 67,800 |
| 2014/10/09 | 1,658.3 | 1,683.3 | 1,625 | 1,630 | -50 | -3% | 57,000 |
| 2014/10/08 | 1,633.3 | 1,690 | 1,620 | 1,680 | +13.3 | +0.8% | 64,200 |
| 2014/10/07 | 1,666.7 | 1,713.3 | 1,663.3 | 1,666.7 | +10 | +0.6% | 50,400 |
| 2014/10/06 | 1,611.7 | 1,660 | 1,611.7 | 1,656.7 | +33.4 | +2.1% | 45,000 |
| 2014/10/03 | 1,606.7 | 1,628.3 | 1,606.7 | 1,623.3 | +18.3 | +1.1% | 40,500 |
| 2014/10/02 | 1,656.7 | 1,670 | 1,605 | 1,605 | -118.3 | -6.9% | 97,200 |
| 2014/10/01 | 1,733.3 | 1,733.3 | 1,696.7 | 1,723.3 | +13.3 | +0.8% | 51,900 |
| 2014/09/30 | 1,736.7 | 1,743.3 | 1,706.7 | 1,710 | -10 | -0.6% | 90,900 |
| 2014/09/29 | 1,713.3 | 1,723.3 | 1,703.3 | 1,720 | +10 | +0.6% | 34,800 |
| 2014/09/26 | 1,696.7 | 1,730 | 1,680 | 1,710 | -6.7 | -0.4% | 36,300 |
| 2014/09/25 | 1,716.7 | 1,723.3 | 1,666.7 | 1,716.7 | +16.7 | +1% | 76,800 |
| 2014/09/24 | 1,706.7 | 1,713.3 | 1,690 | 1,700 | -26.7 | -1.5% | 48,600 |
| 2014/09/22 | 1,720 | 1,750 | 1,693.3 | 1,726.7 | -6.6 | -0.4% | 105,300 |
| 2014/09/19 | 1,693.3 | 1,733.3 | 1,680 | 1,733.3 | +43.3 | +2.6% | 128,100 |
| 2014/09/18 | 1,676.7 | 1,693.3 | 1,670 | 1,690 | +38.3 | +2.3% | 52,200 |
| 2014/09/17 | 1,656.7 | 1,673.3 | 1,645 | 1,651.7 | -15 | -0.9% | 26,700 |
| 2014/09/16 | 1,661.7 | 1,683.3 | 1,653.3 | 1,666.7 | -13.3 | -0.8% | 48,000 |
| 2014/09/12 | 1,693.3 | 1,693.3 | 1,676.7 | 1,680 | +6.7 | +0.4% | 70,200 |
2551～
2600
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 | 182,500円 | +4.3% | -41.9% | 3.84% | 9.24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 | 179,600円 | +1.4% | +9.0% | 3.95% | 34.39倍 | 0.63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 | 280,100円 | +26.7% | +5.9% | 1.43% | 8.45倍 | 1.09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 | 161,600円 | +0.4% | -23.8% | 4.58% | 6.92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
