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 |
|---|---|---|---|---|---|---|---|
| 2010/08/23 | 560 | 577.7 | 559.3 | 559.3 | +7.3 | +1.3% | 32,100 |
| 2010/08/20 | 557.7 | 559.3 | 551 | 552 | -11.7 | -2.1% | 15,600 |
| 2010/08/19 | 569 | 573.3 | 562 | 563.7 | +8 | +1.4% | 24,600 |
| 2010/08/18 | 558.7 | 562.7 | 549.3 | 555.7 | +4.7 | +0.9% | 24,600 |
| 2010/08/17 | 550.7 | 552.3 | 548.3 | 551 | -8.7 | -1.6% | 29,400 |
| 2010/08/16 | 561 | 568.3 | 556.3 | 559.7 | -1.6 | -0.3% | 12,300 |
| 2010/08/13 | 562.3 | 562.3 | 544.3 | 561.3 | -1 | -0.2% | 23,700 |
| 2010/08/12 | 556 | 562.7 | 556 | 562.3 | -7 | -1.2% | 15,000 |
| 2010/08/11 | 591.3 | 591.3 | 569.3 | 569.3 | -31.4 | -5.2% | 30,300 |
| 2010/08/10 | 615 | 615 | 597 | 600.7 | -14.3 | -2.3% | 53,400 |
| 2010/08/09 | 616.7 | 616.7 | 613.7 | 615 | -1.7 | -0.3% | 8,400 |
| 2010/08/06 | 616.7 | 616.7 | 608.7 | 616.7 | -11.6 | -1.8% | 46,800 |
| 2010/08/05 | 575 | 628.3 | 575 | 628.3 | +57 | +10% | 58,200 |
| 2010/08/04 | 565 | 572.3 | 565 | 571.3 | +6.3 | +1.1% | 34,800 |
| 2010/08/03 | 566 | 567 | 558.3 | 565 | +10.7 | +1.9% | 32,100 |
| 2010/08/02 | 551.7 | 561.7 | 545.3 | 554.3 | +2.6 | +0.5% | 12,300 |
| 2010/07/30 | 562.7 | 562.7 | 547.3 | 551.7 | -11 | -2% | 30,000 |
| 2010/07/29 | 571 | 571 | 557.7 | 562.7 | -3.3 | -0.6% | 10,200 |
| 2010/07/28 | 566.7 | 568 | 559.7 | 566 | +5.7 | +1% | 23,100 |
| 2010/07/27 | 553.3 | 561.3 | 553.3 | 560.3 | +10.3 | +1.9% | 12,300 |
| 2010/07/26 | 564.3 | 564.3 | 550 | 550 | -14.3 | -2.5% | 19,200 |
| 2010/07/23 | 555.3 | 565.3 | 555.3 | 564.3 | +9 | +1.6% | 5,700 |
| 2010/07/22 | 558.3 | 565.3 | 555 | 555.3 | -8.4 | -1.5% | 12,000 |
| 2010/07/21 | 568.3 | 571.7 | 558 | 563.7 | +8.7 | +1.6% | 16,500 |
| 2010/07/20 | 547 | 565.7 | 547 | 555 | -5.7 | -1% | 30,600 |
| 2010/07/16 | 560.3 | 566.3 | 558.3 | 560.7 | +0.4 | +0.1% | 24,900 |
| 2010/07/15 | 562 | 565.3 | 560 | 560.3 | -9 | -1.6% | 23,100 |
| 2010/07/14 | 563.3 | 570.7 | 558.7 | 569.3 | +15.6 | +2.8% | 19,200 |
| 2010/07/13 | 568.3 | 568.3 | 553.3 | 553.7 | -15.6 | -2.7% | 20,700 |
| 2010/07/12 | 565.7 | 570.7 | 560 | 569.3 | +3.6 | +0.6% | 21,600 |
| 2010/07/09 | 566.7 | 566.7 | 563.3 | 565.7 | -1 | -0.2% | 37,500 |
| 2010/07/08 | 566.7 | 566.7 | 554.3 | 566.7 | +6.4 | +1.1% | 15,000 |
| 2010/07/07 | 562.3 | 564 | 555.3 | 560.3 | -5.7 | -1% | 17,100 |
| 2010/07/06 | 566 | 566.7 | 560 | 566 | -0.7 | -0.1% | 19,200 |
| 2010/07/05 | 566 | 567 | 561.3 | 566.7 | +2 | +0.4% | 18,000 |
| 2010/07/02 | 558 | 566.7 | 557 | 564.7 | +3.7 | +0.7% | 18,000 |
| 2010/07/01 | 571.3 | 572.3 | 556 | 561 | -12.7 | -2.2% | 33,300 |
| 2010/06/30 | 569.7 | 573.7 | 558.3 | 573.7 | +4 | +0.7% | 39,600 |
| 2010/06/29 | 571 | 571 | 557 | 569.7 | -1.3 | -0.2% | 55,500 |
| 2010/06/28 | 567 | 578 | 553.3 | 571 | +2.3 | +0.4% | 24,300 |
| 2010/06/25 | 570.3 | 581.7 | 560.7 | 568.7 | -15 | -2.6% | 35,100 |
| 2010/06/24 | 586.7 | 586.7 | 583.3 | 583.7 | -3 | -0.5% | 38,400 |
| 2010/06/23 | 578.7 | 595 | 574.7 | 586.7 | +6 | +1% | 33,900 |
| 2010/06/22 | 584.3 | 592.3 | 574 | 580.7 | -6.3 | -1.1% | 26,700 |
| 2010/06/21 | 593 | 593.3 | 584.7 | 587 | +7.3 | +1.3% | 21,300 |
| 2010/06/18 | 574 | 594 | 574 | 579.7 | +6 | +1% | 27,900 |
| 2010/06/17 | 586 | 590.3 | 573.3 | 573.7 | -14.6 | -2.5% | 30,300 |
| 2010/06/16 | 589 | 592 | 583.7 | 588.3 | +9.6 | +1.7% | 22,200 |
| 2010/06/15 | 577.3 | 582.3 | 570 | 578.7 | +1.4 | +0.2% | 18,900 |
| 2010/06/14 | 586.7 | 599.7 | 574.3 | 577.3 | -9.4 | -1.6% | 25,500 |
3601～
3650
件表示中 / 6634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 | 206,200円 | -2.1% | -41.2% | 4.46% | 43.88倍 | 0.58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 | 189,700円 | +1.4% | +9.0% | 3.74% | 36.32倍 | 0.66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 | 291,900円 | +26.7% | +5.9% | 1.37% | 8.81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 | 160,200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
