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 |
|---|---|---|---|---|---|---|---|
| 2014/09/16 | 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 |
| 2014/09/11 | 1,686.7 | 1,710 | 1,673.3 | 1,673.3 | +11.6 | +0.7% | 20,100 |
| 2014/09/10 | 1,665 | 1,665 | 1,651.7 | 1,661.7 | -15 | -0.9% | 52,200 |
| 2014/09/09 | 1,680 | 1,696.7 | 1,666.7 | 1,676.7 | ±0 | ±0% | 29,700 |
| 2014/09/08 | 1,680 | 1,696.7 | 1,673.3 | 1,676.7 | -16.6 | -1% | 53,100 |
| 2014/09/05 | 1,716.7 | 1,716.7 | 1,680 | 1,693.3 | -40 | -2.3% | 90,900 |
| 2014/09/04 | 1,740 | 1,750 | 1,730 | 1,733.3 | -6.7 | -0.4% | 80,700 |
| 2014/09/03 | 1,753.3 | 1,773.3 | 1,726.7 | 1,740 | +23.3 | +1.4% | 80,100 |
| 2014/09/02 | 1,710 | 1,730 | 1,706.7 | 1,716.7 | +6.7 | +0.4% | 57,600 |
| 2014/09/01 | 1,683.3 | 1,743.3 | 1,673.3 | 1,710 | +30 | +1.8% | 84,600 |
| 2014/08/29 | 1,645 | 1,696.7 | 1,638.3 | 1,680 | +31.7 | +1.9% | 83,700 |
| 2014/08/28 | 1,636.7 | 1,648.3 | 1,630 | 1,648.3 | +11.6 | +0.7% | 33,600 |
| 2014/08/27 | 1,643.3 | 1,646.7 | 1,631.7 | 1,636.7 | -10 | -0.6% | 49,800 |
| 2014/08/26 | 1,615 | 1,648.3 | 1,615 | 1,646.7 | +41.7 | +2.6% | 46,200 |
| 2014/08/25 | 1,595 | 1,611.7 | 1,591.7 | 1,605 | +20 | +1.3% | 49,800 |
| 2014/08/22 | 1,578.3 | 1,588.3 | 1,561.7 | 1,585 | -1.7 | -0.1% | 46,500 |
| 2014/08/21 | 1,501.7 | 1,600 | 1,500 | 1,586.7 | +86.7 | +5.8% | 148,200 |
| 2014/08/20 | 1,488.3 | 1,506.7 | 1,488.3 | 1,500 | -10 | -0.7% | 54,600 |
| 2014/08/19 | 1,498.3 | 1,510 | 1,491.7 | 1,510 | +6.7 | +0.4% | 24,000 |
| 2014/08/18 | 1,510 | 1,521.7 | 1,483.3 | 1,503.3 | -3.4 | -0.2% | 33,000 |
| 2014/08/15 | 1,496.7 | 1,506.7 | 1,488.3 | 1,506.7 | +10 | +0.7% | 26,100 |
| 2014/08/14 | 1,496.7 | 1,515 | 1,490 | 1,496.7 | +8.4 | +0.6% | 49,200 |
| 2014/08/13 | 1,478.3 | 1,500 | 1,475 | 1,488.3 | +31.6 | +2.2% | 57,000 |
| 2014/08/12 | 1,435 | 1,476.7 | 1,435 | 1,456.7 | +25 | +1.7% | 73,200 |
| 2014/08/11 | 1,386.7 | 1,433.3 | 1,386.7 | 1,431.7 | +50 | +3.6% | 54,300 |
| 2014/08/08 | 1,395 | 1,413.3 | 1,363.3 | 1,381.7 | -38.3 | -2.7% | 124,800 |
| 2014/08/07 | 1,306.7 | 1,446.7 | 1,301.7 | 1,420 | +96.7 | +7.3% | 160,500 |
| 2014/08/06 | 1,330 | 1,335 | 1,318.3 | 1,323.3 | -6.7 | -0.5% | 55,500 |
| 2014/08/05 | 1,335 | 1,338.3 | 1,330 | 1,330 | -1.7 | -0.1% | 36,000 |
| 2014/08/04 | 1,331.7 | 1,338.3 | 1,330 | 1,331.7 | -1.6 | -0.1% | 35,100 |
| 2014/08/01 | 1,331.7 | 1,345 | 1,331.7 | 1,333.3 | -1.7 | -0.1% | 32,100 |
| 2014/07/31 | 1,326.7 | 1,345 | 1,325 | 1,335 | +10 | +0.8% | 33,300 |
| 2014/07/30 | 1,313.3 | 1,328.3 | 1,313.3 | 1,325 | +10 | +0.8% | 24,600 |
| 2014/07/29 | 1,316.7 | 1,320 | 1,315 | 1,315 | -1.7 | -0.1% | 18,000 |
| 2014/07/28 | 1,313.3 | 1,316.7 | 1,308.3 | 1,316.7 | +3.4 | +0.3% | 15,000 |
| 2014/07/25 | 1,315 | 1,315 | 1,310 | 1,313.3 | ±0 | ±0% | 24,300 |
| 2014/07/24 | 1,311.7 | 1,316.7 | 1,310 | 1,313.3 | +5 | +0.4% | 19,800 |
| 2014/07/23 | 1,308.3 | 1,318.3 | 1,306.7 | 1,308.3 | -5 | -0.4% | 52,800 |
| 2014/07/22 | 1,308.3 | 1,313.3 | 1,308.3 | 1,313.3 | +6.6 | +0.5% | 35,700 |
| 2014/07/18 | 1,288.3 | 1,310 | 1,281.7 | 1,306.7 | -1.6 | -0.1% | 42,600 |
| 2014/07/17 | 1,300 | 1,308.3 | 1,293.3 | 1,308.3 | +5 | +0.4% | 35,700 |
| 2014/07/16 | 1,301.7 | 1,308.3 | 1,300 | 1,303.3 | -8.4 | -0.6% | 10,500 |
| 2014/07/15 | 1,301.7 | 1,313.3 | 1,301.7 | 1,311.7 | +5 | +0.4% | 20,400 |
| 2014/07/14 | 1,300 | 1,315 | 1,285 | 1,306.7 | ±0 | ±0% | 35,400 |
| 2014/07/11 | 1,306.7 | 1,326.7 | 1,301.7 | 1,306.7 | +1.7 | +0.1% | 65,400 |
| 2014/07/10 | 1,343.3 | 1,343.3 | 1,293.3 | 1,305 | -38.3 | -2.9% | 56,100 |
| 2014/07/09 | 1,333.3 | 1,348.3 | 1,333.3 | 1,343.3 | -5 | -0.4% | 33,900 |
| 2014/07/08 | 1,313.3 | 1,360 | 1,306.7 | 1,348.3 | +38.3 | +2.9% | 84,600 |
| 2014/07/07 | 1,315 | 1,315 | 1,308.3 | 1,310 | +5 | +0.4% | 15,000 |
2601～
2650
件表示中 / 6633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 | 209,700円 | -2.1% | -41.2% | 4.39% | 42.52倍 | 0.56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 | 182,100円 | +4.3% | -41.9% | 3.84% | 9.22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 | 186,200円 | +1.4% | +9.0% | 3.81% | 35.65倍 | 0.64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 | 289,000円 | +26.7% | +5.9% | 1.38% | 8.72倍 | 1.12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 | 162,200円 | +0.4% | -23.8% | 4.56% | 6.94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
