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 |
|---|---|---|---|---|---|---|---|
| 2009/08/13 | 515 | 546 | 515 | 536 | +22 | +4.3% | 17,700 |
| 2009/08/12 | 523.7 | 526.3 | 512.3 | 514 | -9.7 | -1.9% | 26,400 |
| 2009/08/11 | 530 | 533.3 | 522 | 523.7 | -6.3 | -1.2% | 27,000 |
| 2009/08/10 | 533 | 533.3 | 521.3 | 530 | ±0 | ±0% | 20,400 |
| 2009/08/07 | 527.3 | 530 | 520 | 530 | +2.3 | +0.4% | 27,300 |
| 2009/08/06 | 528.3 | 530 | 511.3 | 527.7 | -1.3 | -0.2% | 44,700 |
| 2009/08/05 | 520 | 531 | 518.3 | 529 | +14.3 | +2.8% | 9,900 |
| 2009/08/04 | 533.7 | 533.7 | 510.3 | 514.7 | -13.3 | -2.5% | 48,300 |
| 2009/08/03 | 546 | 549 | 528 | 528 | -14.7 | -2.7% | 28,500 |
| 2009/07/31 | 546 | 546.3 | 539.3 | 542.7 | -3.3 | -0.6% | 31,500 |
| 2009/07/30 | 545 | 546 | 536.7 | 546 | +11 | +2.1% | 23,700 |
| 2009/07/29 | 539.7 | 544 | 535 | 535 | +5 | +0.9% | 9,900 |
| 2009/07/28 | 544.7 | 544.7 | 526 | 530 | -14.7 | -2.7% | 15,900 |
| 2009/07/27 | 543.3 | 548.3 | 534.3 | 544.7 | +11.4 | +2.1% | 22,200 |
| 2009/07/24 | 533.3 | 533.3 | 525 | 533.3 | +12.3 | +2.4% | 12,000 |
| 2009/07/23 | 540.7 | 540.7 | 520 | 521 | -19.7 | -3.6% | 28,500 |
| 2009/07/22 | 545.7 | 546 | 534.3 | 540.7 | -5.3 | -1% | 15,900 |
| 2009/07/21 | 562.3 | 565.7 | 538.7 | 546 | +13.7 | +2.6% | 46,200 |
| 2009/07/17 | 523.3 | 533.3 | 518 | 532.3 | +18 | +3.5% | 28,200 |
| 2009/07/16 | 523.3 | 523.3 | 510 | 514.3 | +14.3 | +2.9% | 12,600 |
| 2009/07/15 | 523.3 | 523.3 | 500 | 500 | -13.7 | -2.7% | 15,300 |
| 2009/07/14 | 521.7 | 522 | 513.3 | 513.7 | -7.6 | -1.5% | 30,000 |
| 2009/07/13 | 514 | 521.7 | 514 | 521.3 | +7.3 | +1.4% | 18,000 |
| 2009/07/10 | 514 | 520 | 514 | 514 | +0.3 | +0.1% | 12,300 |
| 2009/07/09 | 511.7 | 520.7 | 511 | 513.7 | -8 | -1.5% | 13,500 |
| 2009/07/08 | 521.3 | 521.7 | 510.3 | 521.7 | ±0 | ±0% | 29,100 |
| 2009/07/07 | 516 | 522.3 | 516 | 521.7 | +12.4 | +2.4% | 9,000 |
| 2009/07/06 | 501.3 | 511.7 | 501.3 | 509.3 | +8 | +1.6% | 6,600 |
| 2009/07/03 | 516.3 | 516.3 | 486 | 501.3 | -17 | -3.3% | 27,000 |
| 2009/07/02 | 516.3 | 527.3 | 512 | 518.3 | +1.6 | +0.3% | 13,800 |
| 2009/07/01 | 484 | 516.7 | 484 | 516.7 | +32.7 | +6.8% | 41,700 |
| 2009/06/30 | 482.3 | 490 | 482.3 | 484 | +6.3 | +1.3% | 15,600 |
| 2009/06/29 | 483 | 483 | 476 | 477.7 | +11 | +2.4% | 9,300 |
| 2009/06/26 | 458 | 466.7 | 453.3 | 466.7 | +8.7 | +1.9% | 20,700 |
| 2009/06/25 | 456 | 460 | 451.3 | 458 | +12.3 | +2.8% | 43,800 |
| 2009/06/24 | 440 | 446.7 | 440 | 445.7 | +5.7 | +1.3% | 6,300 |
| 2009/06/23 | 453.3 | 453.3 | 436 | 440 | -3.3 | -0.7% | 17,700 |
| 2009/06/22 | 453.3 | 457.7 | 443.3 | 443.3 | -11.7 | -2.6% | 39,300 |
| 2009/06/19 | 450.3 | 455.7 | 445.3 | 455 | +2 | +0.4% | 14,400 |
| 2009/06/18 | 450 | 453 | 443.3 | 453 | +5 | +1.1% | 5,700 |
| 2009/06/17 | 457.7 | 457.7 | 445 | 448 | -5 | -1.1% | 8,400 |
| 2009/06/16 | 457.3 | 457.3 | 443.3 | 453 | -5 | -1.1% | 21,600 |
| 2009/06/15 | 458 | 458 | 454.3 | 458 | ±0 | ±0% | 11,400 |
| 2009/06/12 | 458 | 458.7 | 453.3 | 458 | +4.7 | +1% | 41,400 |
| 2009/06/11 | 455 | 456.7 | 453.3 | 453.3 | ±0 | ±0% | 19,200 |
| 2009/06/10 | 438.3 | 453.7 | 438.3 | 453.3 | +17 | +3.9% | 12,900 |
| 2009/06/09 | 446.7 | 446.7 | 436 | 436.3 | -14.4 | -3.2% | 15,600 |
| 2009/06/08 | 450 | 455 | 450 | 450.7 | ±0 | ±0% | 8,400 |
| 2009/06/05 | 456.7 | 456.7 | 450.7 | 450.7 | +0.4 | +0.1% | 13,200 |
| 2009/06/04 | 450 | 456.7 | 450 | 450.3 | -3 | -0.7% | 9,300 |
3851～
3900
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 | 210,500円 | -2.1% | -41.2% | 4.37% | 44.80倍 | 0.59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 | 182,500円 | +4.3% | -41.9% | 3.84% | 9.24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 | 193,200円 | +1.4% | +9.0% | 3.67% | 36.99倍 | 0.67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 | 294,300円 | +26.7% | +5.9% | 1.36% | 8.88倍 | 1.14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 | 164,400円 | +0.4% | -23.8% | 4.50% | 7.04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 |
市場注目の銘柄
チャート関連のコラム
