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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 1,286.7 | 1,298.3 | 1,273.3 | 1,278.3 | -16.7 | -1.3% | 68,100 |
| 2014/06/17 | 1,296.7 | 1,310 | 1,275 | 1,295 | +26.7 | +2.1% | 59,400 |
| 2014/06/16 | 1,298.3 | 1,298.3 | 1,268.3 | 1,268.3 | -18.4 | -1.4% | 25,800 |
| 2014/06/13 | 1,261.7 | 1,296.7 | 1,261.7 | 1,286.7 | +8.4 | +0.7% | 84,300 |
| 2014/06/12 | 1,300 | 1,306.7 | 1,276.7 | 1,278.3 | -16.7 | -1.3% | 21,000 |
| 2014/06/11 | 1,266.7 | 1,298.3 | 1,266.7 | 1,295 | +36.7 | +2.9% | 74,700 |
| 2014/06/10 | 1,263.3 | 1,266.7 | 1,235 | 1,258.3 | +1.6 | +0.1% | 47,100 |
| 2014/06/09 | 1,266.7 | 1,266.7 | 1,250 | 1,256.7 | -10 | -0.8% | 23,400 |
| 2014/06/06 | 1,243.3 | 1,281.7 | 1,236.7 | 1,266.7 | +36.7 | +3% | 98,700 |
| 2014/06/05 | 1,203.3 | 1,248.3 | 1,195 | 1,230 | +33.3 | +2.8% | 108,600 |
| 2014/06/04 | 1,186.7 | 1,203.3 | 1,180 | 1,196.7 | +38.4 | +3.3% | 41,400 |
| 2014/06/03 | 1,180 | 1,180 | 1,151.7 | 1,158.3 | -5 | -0.4% | 23,400 |
| 2014/06/02 | 1,165 | 1,176.7 | 1,161.7 | 1,163.3 | +8.3 | +0.7% | 25,800 |
| 2014/05/30 | 1,150 | 1,165 | 1,150 | 1,155 | +5 | +0.4% | 30,900 |
| 2014/05/29 | 1,155 | 1,168.3 | 1,150 | 1,150 | -13.3 | -1.1% | 11,700 |
| 2014/05/28 | 1,143.3 | 1,166.7 | 1,143.3 | 1,163.3 | +21.6 | +1.9% | 38,700 |
| 2014/05/27 | 1,140 | 1,148.3 | 1,135 | 1,141.7 | +8.4 | +0.7% | 21,900 |
| 2014/05/26 | 1,128.3 | 1,133.3 | 1,115 | 1,133.3 | +21.6 | +1.9% | 40,500 |
| 2014/05/23 | 1,130 | 1,141.7 | 1,105 | 1,111.7 | -30 | -2.6% | 69,900 |
| 2014/05/22 | 1,133.3 | 1,151.7 | 1,128.3 | 1,141.7 | +3.4 | +0.3% | 35,400 |
| 2014/05/21 | 1,143.3 | 1,143.3 | 1,120 | 1,138.3 | +6.6 | +0.6% | 54,000 |
| 2014/05/20 | 1,115 | 1,143.3 | 1,106.7 | 1,131.7 | +16.7 | +1.5% | 69,600 |
| 2014/05/19 | 1,123.3 | 1,123.3 | 1,100 | 1,115 | +3.3 | +0.3% | 50,100 |
| 2014/05/16 | 1,101.7 | 1,121.7 | 1,096.7 | 1,111.7 | +13.4 | +1.2% | 66,900 |
| 2014/05/15 | 1,081.7 | 1,105 | 1,073.3 | 1,098.3 | +16.6 | +1.5% | 44,700 |
| 2014/05/14 | 1,051.7 | 1,085 | 1,050 | 1,081.7 | +41.7 | +4% | 53,400 |
| 2014/05/13 | 1,050 | 1,073.3 | 1,033.3 | 1,040 | ±0 | ±0% | 84,600 |
| 2014/05/12 | 1,140 | 1,143.3 | 1,033.3 | 1,040 | -96.7 | -8.5% | 119,100 |
| 2014/05/09 | 1,143.3 | 1,160 | 1,130 | 1,136.7 | +6.7 | +0.6% | 34,500 |
| 2014/05/08 | 1,133.3 | 1,140 | 1,123.3 | 1,130 | -11.7 | -1% | 39,900 |
| 2014/05/07 | 1,178.3 | 1,180 | 1,138.3 | 1,141.7 | -48.3 | -4.1% | 56,400 |
| 2014/05/02 | 1,190 | 1,191.7 | 1,178.3 | 1,190 | ±0 | ±0% | 21,000 |
| 2014/05/01 | 1,173.3 | 1,196.7 | 1,173.3 | 1,190 | +8.3 | +0.7% | 30,600 |
| 2014/04/30 | 1,203.3 | 1,208.3 | 1,178.3 | 1,181.7 | -30 | -2.5% | 52,200 |
| 2014/04/28 | 1,188.3 | 1,213.3 | 1,181.7 | 1,211.7 | +11.7 | +1% | 32,400 |
| 2014/04/25 | 1,203.3 | 1,211.7 | 1,191.7 | 1,200 | +1.7 | +0.1% | 24,300 |
| 2014/04/24 | 1,205 | 1,211.7 | 1,188.3 | 1,198.3 | +13.3 | +1.1% | 40,500 |
| 2014/04/23 | 1,200 | 1,200 | 1,185 | 1,185 | +16.7 | +1.4% | 47,100 |
| 2014/04/22 | 1,186.7 | 1,190 | 1,165 | 1,168.3 | -18.4 | -1.6% | 51,300 |
| 2014/04/21 | 1,203.3 | 1,203.3 | 1,186.7 | 1,186.7 | -1.6 | -0.1% | 11,100 |
| 2014/04/18 | 1,180 | 1,190 | 1,175 | 1,188.3 | +1.6 | +0.1% | 30,000 |
| 2014/04/17 | 1,180 | 1,198.3 | 1,178.3 | 1,186.7 | -10 | -0.8% | 52,500 |
| 2014/04/16 | 1,158.3 | 1,201.7 | 1,158.3 | 1,196.7 | +41.7 | +3.6% | 20,700 |
| 2014/04/15 | 1,161.7 | 1,168.3 | 1,155 | 1,155 | -6.7 | -0.6% | 51,300 |
| 2014/04/14 | 1,158.3 | 1,185 | 1,158.3 | 1,161.7 | ±0 | ±0% | 28,500 |
| 2014/04/11 | 1,166.7 | 1,176.7 | 1,153.3 | 1,161.7 | -20 | -1.7% | 46,200 |
| 2014/04/10 | 1,200 | 1,220 | 1,181.7 | 1,181.7 | +3.4 | +0.3% | 42,900 |
| 2014/04/09 | 1,196.7 | 1,200 | 1,168.3 | 1,178.3 | -16.7 | -1.4% | 91,200 |
| 2014/04/08 | 1,223.3 | 1,225 | 1,195 | 1,195 | -35 | -2.8% | 40,500 |
| 2014/04/07 | 1,245 | 1,245 | 1,225 | 1,230 | -16.7 | -1.3% | 36,600 |
2751～
2800
件表示中 / 6721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 | 187,100円 | -2.1% | -41.2% | 4.92% | 38.80倍 | 0.51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 |
| マルゼン | 362,000円 | +1.2% | +1.4% | 3.18% | 12.21倍 | 1.18倍 |
|
業務用厨房大手、外食店向けに強み。自社製品比率高い。Ｍ＆Ａでベーカリー機器にも進出 |
| 川田ＴＥＣＨ | 401,000円 | -6.0% | -23.9% | 3.24% | 9.33倍 | 0.77倍 |
|
鉄骨と鋼橋、ＰＣ土木、システム建築の総合最大手。航空事業兼営。ロボットなど先端分野育成 |
| 長府製 | 191,200円 | +1.9% | +0.2% | 2.41% | 29.55倍 | 0.49倍 |
|
石油給湯器で首位級。太陽熱温水器や冷暖房機などへも展開。環境配慮型製品に注力。好財務 |
| 宮地エンジ | 212,400円 | -22.4% | -56.8% | 4.59% | 22.53倍 | 1.39倍 |
|
宮地鉄工所、宮地建設工業が統合。橋梁・建築とも施工力強い。傘下に旧三菱重工系エンジ会社 |
市場注目の銘柄
チャート関連のコラム
