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 |
|---|---|---|---|---|---|---|---|
| 2014/02/28 | 1,271.7 | 1,271.7 | 1,251.7 | 1,266.7 | +3.4 | +0.3% | 68,700 |
| 2014/02/27 | 1,240 | 1,273.3 | 1,226.7 | 1,263.3 | +35 | +2.8% | 107,100 |
| 2014/02/26 | 1,241.7 | 1,241.7 | 1,228.3 | 1,228.3 | -26.7 | -2.1% | 30,900 |
| 2014/02/25 | 1,260 | 1,270 | 1,248.3 | 1,255 | +6.7 | +0.5% | 75,000 |
| 2014/02/24 | 1,245 | 1,278.3 | 1,235 | 1,248.3 | +1.6 | +0.1% | 73,800 |
| 2014/02/21 | 1,221.7 | 1,253.3 | 1,218.3 | 1,246.7 | +48.4 | +4% | 80,100 |
| 2014/02/20 | 1,221.7 | 1,221.7 | 1,193.3 | 1,198.3 | -18.4 | -1.5% | 59,100 |
| 2014/02/19 | 1,235 | 1,243.3 | 1,215 | 1,216.7 | -30 | -2.4% | 60,600 |
| 2014/02/18 | 1,203.3 | 1,251.7 | 1,201.7 | 1,246.7 | +43.4 | +3.6% | 128,100 |
| 2014/02/17 | 1,183.3 | 1,206.7 | 1,160 | 1,203.3 | +18.3 | +1.5% | 150,000 |
| 2014/02/14 | 1,208.3 | 1,223.3 | 1,180 | 1,185 | -35 | -2.9% | 261,000 |
| 2014/02/13 | 1,251.7 | 1,253.3 | 1,220 | 1,220 | -35 | -2.8% | 114,900 |
| 2014/02/12 | 1,286.7 | 1,295 | 1,250 | 1,255 | +15 | +1.2% | 160,800 |
| 2014/02/10 | 1,273.3 | 1,306.7 | 1,236.7 | 1,240 | -1.7 | -0.1% | 179,100 |
| 2014/02/07 | 1,266.7 | 1,276.7 | 1,231.7 | 1,241.7 | -21.6 | -1.7% | 65,400 |
| 2014/02/06 | 1,248.3 | 1,275 | 1,230 | 1,263.3 | +55 | +4.6% | 83,100 |
| 2014/02/05 | 1,203.3 | 1,233.3 | 1,178.3 | 1,208.3 | +6.6 | +0.5% | 114,600 |
| 2014/02/04 | 1,213.3 | 1,228.3 | 1,201.7 | 1,201.7 | -66.6 | -5.3% | 119,400 |
| 2014/02/03 | 1,276.7 | 1,295 | 1,266.7 | 1,268.3 | -30 | -2.3% | 48,300 |
| 2014/01/31 | 1,303.3 | 1,326.7 | 1,283.3 | 1,298.3 | -8.4 | -0.6% | 86,400 |
| 2014/01/30 | 1,313.3 | 1,323.3 | 1,295 | 1,306.7 | -46.6 | -3.4% | 72,900 |
| 2014/01/29 | 1,311.7 | 1,353.3 | 1,306.7 | 1,353.3 | +70 | +5.5% | 66,300 |
| 2014/01/28 | 1,271.7 | 1,306.7 | 1,271.7 | 1,283.3 | -1.7 | -0.1% | 74,400 |
| 2014/01/27 | 1,293.3 | 1,300 | 1,283.3 | 1,285 | -50 | -3.7% | 121,500 |
| 2014/01/24 | 1,350 | 1,358.3 | 1,330 | 1,335 | -38.3 | -2.8% | 108,300 |
| 2014/01/23 | 1,400 | 1,400 | 1,366.7 | 1,373.3 | -36.7 | -2.6% | 117,900 |
| 2014/01/22 | 1,401.7 | 1,416.7 | 1,388.3 | 1,410 | -10 | -0.7% | 141,000 |
| 2014/01/21 | 1,366.7 | 1,463.3 | 1,361.7 | 1,420 | +61.7 | +4.5% | 250,800 |
| 2014/01/20 | 1,348.3 | 1,363.3 | 1,333.3 | 1,358.3 | +10 | +0.7% | 62,700 |
| 2014/01/17 | 1,348.3 | 1,366.7 | 1,345 | 1,348.3 | -5 | -0.4% | 73,200 |
| 2014/01/16 | 1,363.3 | 1,363.3 | 1,346.7 | 1,353.3 | +3.3 | +0.2% | 93,000 |
| 2014/01/15 | 1,350 | 1,365 | 1,338.3 | 1,350 | ±0 | ±0% | 81,600 |
| 2014/01/14 | 1,340 | 1,365 | 1,328.3 | 1,350 | -8.3 | -0.6% | 101,400 |
| 2014/01/10 | 1,335 | 1,365 | 1,326.7 | 1,358.3 | +23.3 | +1.7% | 85,800 |
| 2014/01/09 | 1,361.7 | 1,361.7 | 1,323.3 | 1,335 | -21.7 | -1.6% | 55,800 |
| 2014/01/08 | 1,338.3 | 1,356.7 | 1,335 | 1,356.7 | +18.4 | +1.4% | 61,200 |
| 2014/01/07 | 1,336.7 | 1,360 | 1,331.7 | 1,338.3 | -3.4 | -0.3% | 54,000 |
| 2014/01/06 | 1,363.3 | 1,368.3 | 1,340 | 1,341.7 | -41.6 | -3% | 115,500 |
| 2013/12/30 | 1,331.7 | 1,390 | 1,328.3 | 1,383.3 | +76.6 | +5.9% | 122,700 |
| 2013/12/27 | 1,286.7 | 1,325 | 1,260 | 1,306.7 | +35 | +2.8% | 132,900 |
| 2013/12/26 | 1,258.3 | 1,281.7 | 1,256.7 | 1,271.7 | +28.4 | +2.3% | 77,400 |
| 2013/12/25 | 1,218.3 | 1,248.3 | 1,215 | 1,243.3 | +16.6 | +1.4% | 158,700 |
| 2013/12/24 | 1,238.3 | 1,253.3 | 1,223.3 | 1,226.7 | -21.6 | -1.7% | 108,000 |
| 2013/12/20 | 1,248.3 | 1,258.3 | 1,236.7 | 1,248.3 | -23.4 | -1.8% | 183,600 |
| 2013/12/19 | 1,280 | 1,296.7 | 1,266.7 | 1,271.7 | -1.6 | -0.1% | 204,000 |
| 2013/12/18 | 1,266.7 | 1,280 | 1,263.3 | 1,273.3 | +15 | +1.2% | 91,200 |
| 2013/12/17 | 1,246.7 | 1,276.7 | 1,243.3 | 1,258.3 | +10 | +0.8% | 111,000 |
| 2013/12/16 | 1,265 | 1,265 | 1,226.7 | 1,248.3 | -13.4 | -1.1% | 105,600 |
| 2013/12/13 | 1,270 | 1,275 | 1,250 | 1,261.7 | -13.3 | -1% | 184,500 |
| 2013/12/12 | 1,275 | 1,283.3 | 1,268.3 | 1,275 | -11.7 | -0.9% | 91,800 |
2751～
2800
件表示中 / 6647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 | 192,500円 | -2.1% | -41.2% | 4.78% | 40.97倍 | 0.54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 |
| ＲＳＴＥＣＨ | 293,200円 | +26.7% | +5.9% | 1.36% | 8.85倍 | 1.13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 | 172,700円 | -0.1% | -3.0% | 5.21% | 6.43倍 | 0.37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 |
| マルゼン | 340,500円 | +1.2% | +1.4% | 3.38% | 11.47倍 | 1.11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 | 365,500円 | -6.0% | -23.9% | 3.56% | 8.47倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
