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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 520.3 | 544 | 515.3 | 518.7 | +4 | +0.8% | 55,800 |
| 2010/10/15 | 532 | 532 | 513.3 | 514.7 | -17.3 | -3.3% | 47,400 |
| 2010/10/14 | 523.3 | 541.3 | 523.3 | 532 | +9.7 | +1.9% | 39,600 |
| 2010/10/13 | 525.7 | 530 | 518 | 522.3 | -3 | -0.6% | 65,400 |
| 2010/10/12 | 537.3 | 537.3 | 525.3 | 525.3 | -8.4 | -1.6% | 31,500 |
| 2010/10/08 | 533.7 | 538 | 533.7 | 533.7 | -14.6 | -2.7% | 65,100 |
| 2010/10/07 | 545 | 548.3 | 534.3 | 548.3 | +5.3 | +1% | 27,300 |
| 2010/10/06 | 549.3 | 549.3 | 534 | 543 | +7 | +1.3% | 33,600 |
| 2010/10/05 | 524 | 541.3 | 524 | 536 | +3.3 | +0.6% | 17,700 |
| 2010/10/04 | 541.7 | 541.7 | 529.3 | 532.7 | -1.3 | -0.2% | 36,000 |
| 2010/10/01 | 540.3 | 540.3 | 531.7 | 534 | -6 | -1.1% | 30,300 |
| 2010/09/30 | 558.3 | 558.7 | 540 | 540 | -13.3 | -2.4% | 9,900 |
| 2010/09/29 | 539.3 | 553.3 | 539.3 | 553.3 | +12.3 | +2.3% | 26,100 |
| 2010/09/28 | 550.7 | 556 | 539 | 541 | -13.7 | -2.5% | 24,000 |
| 2010/09/27 | 550.3 | 556.7 | 542.7 | 554.7 | +8 | +1.5% | 35,700 |
| 2010/09/24 | 541 | 553.3 | 541 | 546.7 | -10 | -1.8% | 56,400 |
| 2010/09/22 | 557 | 570.3 | 556.7 | 556.7 | -5 | -0.9% | 15,900 |
| 2010/09/21 | 582.7 | 600 | 561.7 | 561.7 | -7.6 | -1.3% | 23,100 |
| 2010/09/17 | 560 | 580 | 560 | 569.3 | +10 | +1.8% | 21,000 |
| 2010/09/16 | 563 | 563 | 557 | 559.3 | +5 | +0.9% | 21,000 |
| 2010/09/15 | 545 | 560 | 540 | 554.3 | +9.3 | +1.7% | 24,600 |
| 2010/09/14 | 552 | 555 | 541.3 | 545 | ±0 | ±0% | 13,800 |
| 2010/09/13 | 562.7 | 562.7 | 545 | 545 | -11 | -2% | 27,300 |
| 2010/09/10 | 600 | 600 | 550 | 556 | +7 | +1.3% | 61,200 |
| 2010/09/09 | 547.3 | 549.7 | 544.3 | 549 | +2.3 | +0.4% | 18,600 |
| 2010/09/08 | 548 | 560 | 541.3 | 546.7 | -7 | -1.3% | 16,500 |
| 2010/09/07 | 548.3 | 557.3 | 546 | 553.7 | -0.6 | -0.1% | 16,200 |
| 2010/09/06 | 539.7 | 555.7 | 533.7 | 554.3 | +22 | +4.1% | 22,200 |
| 2010/09/03 | 530.7 | 535.7 | 530.7 | 532.3 | +1.6 | +0.3% | 7,800 |
| 2010/09/02 | 533.7 | 536 | 523.3 | 530.7 | +14.7 | +2.8% | 39,000 |
| 2010/09/01 | 533.7 | 535.3 | 500.3 | 516 | -19.3 | -3.6% | 62,700 |
| 2010/08/31 | 547 | 555 | 535 | 535.3 | -22 | -3.9% | 16,200 |
| 2010/08/30 | 566.3 | 579.3 | 556.3 | 557.3 | -4 | -0.7% | 22,500 |
| 2010/08/27 | 548 | 561.3 | 539 | 561.3 | +5.6 | +1% | 35,100 |
| 2010/08/26 | 546 | 555.7 | 543.7 | 555.7 | +9.7 | +1.8% | 29,400 |
| 2010/08/25 | 549.7 | 555.3 | 542 | 546 | -4 | -0.7% | 20,400 |
| 2010/08/24 | 553.3 | 558.3 | 546.7 | 550 | -9.3 | -1.7% | 25,500 |
| 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 |
3651～
3700
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 | 186,300円 | -2.1% | -41.2% | 4.94% | 38.63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 | 367,000円 | +1.2% | +1.4% | 3.13% | 12.38倍 | 1.20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 | 401,500円 | -6.0% | -23.9% | 3.24% | 9.34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 | 192,100円 | +1.9% | +0.2% | 2.39% | 29.69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 | 212,900円 | -22.4% | -56.8% | 4.58% | 22.58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
