ピクセラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/12/17 | 1,425 | 1,470 | 1,310 | 1,400 | +20 | +1.4% | 35,300 |
| 2003/12/16 | 1,370 | 1,419 | 1,330 | 1,380 | -6 | -0.4% | 29,200 |
| 2003/12/15 | 1,350 | 1,390 | 1,310 | 1,386 | +116 | +9.1% | 27,500 |
| 2003/12/12 | 1,280 | 1,298 | 1,262 | 1,270 | +10 | +0.8% | 19,500 |
| 2003/12/11 | 1,221 | 1,260 | 1,221 | 1,260 | +40 | +3.3% | 19,000 |
| 2003/12/10 | 1,251 | 1,251 | 1,210 | 1,220 | -35 | -2.8% | 25,900 |
| 2003/12/09 | 1,299 | 1,299 | 1,253 | 1,255 | -44 | -3.4% | 11,600 |
| 2003/12/08 | 1,303 | 1,324 | 1,260 | 1,299 | -19 | -1.4% | 17,000 |
| 2003/12/05 | 1,321 | 1,349 | 1,291 | 1,318 | +8 | +0.6% | 6,700 |
| 2003/12/04 | 1,300 | 1,320 | 1,287 | 1,310 | +10 | +0.8% | 15,300 |
| 2003/12/03 | 1,280 | 1,300 | 1,261 | 1,300 | -20 | -1.5% | 22,700 |
| 2003/12/02 | 1,387 | 1,387 | 1,305 | 1,320 | -35 | -2.6% | 19,200 |
| 2003/12/01 | 1,350 | 1,380 | 1,326 | 1,355 | -43 | -3.1% | 13,400 |
| 2003/11/28 | 1,406 | 1,410 | 1,380 | 1,398 | -14 | -1% | 15,100 |
| 2003/11/27 | 1,485 | 1,485 | 1,360 | 1,412 | -53 | -3.6% | 18,300 |
| 2003/11/26 | 1,458 | 1,491 | 1,440 | 1,465 | +55 | +3.9% | 26,500 |
| 2003/11/25 | 1,408 | 1,430 | 1,389 | 1,410 | +62 | +4.6% | 16,200 |
| 2003/11/21 | 1,370 | 1,370 | 1,330 | 1,348 | -7 | -0.5% | 17,500 |
| 2003/11/20 | 1,265 | 1,365 | 1,260 | 1,355 | +150 | +12.4% | 35,400 |
| 2003/11/19 | 1,230 | 1,255 | 1,200 | 1,205 | -28 | -2.3% | 30,500 |
| 2003/11/18 | 1,250 | 1,291 | 1,210 | 1,233 | -77 | -5.9% | 51,100 |
| 2003/11/17 | 1,380 | 1,400 | 1,280 | 1,310 | -190 | -12.7% | 57,800 |
| 2003/11/14 | 1,599 | 1,599 | 1,499 | 1,500 | -105 | -6.5% | 19,000 |
| 2003/11/13 | 1,620 | 1,640 | 1,587 | 1,605 | +15 | +0.9% | 35,000 |
| 2003/11/12 | 1,559 | 1,595 | 1,550 | 1,590 | +31 | +2% | 31,500 |
| 2003/11/11 | 1,599 | 1,600 | 1,450 | 1,559 | -28 | -1.8% | 75,400 |
| 2003/11/10 | 1,650 | 1,650 | 1,545 | 1,587 | -93 | -5.5% | 79,700 |
| 2003/11/07 | 1,600 | 1,680 | 1,600 | 1,680 | +90 | +5.7% | 47,100 |
| 2003/11/06 | 1,565 | 1,610 | 1,565 | 1,590 | +27 | +1.7% | 54,000 |
| 2003/11/05 | 1,630 | 1,640 | 1,560 | 1,563 | -65 | -4% | 57,900 |
| 2003/11/04 | 1,670 | 1,680 | 1,580 | 1,628 | +58 | +3.7% | 46,700 |
| 2003/10/31 | 1,620 | 1,620 | 1,550 | 1,570 | -50 | -3.1% | 32,600 |
| 2003/10/30 | 1,607 | 1,660 | 1,607 | 1,620 | +35 | +2.2% | 35,700 |
| 2003/10/29 | 1,651 | 1,700 | 1,582 | 1,585 | -26 | -1.6% | 62,300 |
| 2003/10/28 | 1,610 | 1,640 | 1,600 | 1,611 | +61 | +3.9% | 49,700 |
| 2003/10/27 | 1,511 | 1,600 | 1,430 | 1,550 | +50 | +3.3% | 62,500 |
| 2003/10/24 | 1,500 | 1,580 | 1,481 | 1,500 | +20 | +1.4% | 71,400 |
| 2003/10/23 | 1,610 | 1,640 | 1,480 | 1,480 | -182 | -11% | 83,700 |
| 2003/10/22 | 1,750 | 1,750 | 1,630 | 1,662 | -98 | -5.6% | 70,300 |
| 2003/10/21 | 1,781 | 1,800 | 1,640 | 1,760 | -70 | -3.8% | 70,700 |
| 2003/10/20 | 1,800 | 1,880 | 1,766 | 1,830 | ±0 | ±0% | 99,700 |
| 2003/10/17 | 1,880 | 1,910 | 1,801 | 1,830 | -60 | -3.2% | 118,200 |
| 2003/10/16 | 1,924 | 1,940 | 1,850 | 1,890 | -4 | -0.2% | 255,100 |
| 2003/10/15 | 1,810 | 1,900 | 1,765 | 1,894 | +114 | +6.4% | 333,800 |
| 2003/10/14 | 1,700 | 1,800 | 1,650 | 1,780 | +129 | +7.8% | 226,200 |
| 2003/10/10 | 1,550 | 1,690 | 1,530 | 1,651 | +141 | +9.3% | 152,000 |
| 2003/10/09 | 1,483 | 1,540 | 1,450 | 1,510 | +21 | +1.4% | 32,500 |
| 2003/10/08 | 1,495 | 1,525 | 1,455 | 1,489 | -36 | -2.4% | 32,400 |
| 2003/10/07 | 1,570 | 1,570 | 1,476 | 1,525 | -53 | -3.4% | 51,000 |
| 2003/10/06 | 1,600 | 1,650 | 1,551 | 1,578 | +8 | +0.5% | 80,100 |
5251～
5300
件表示中 / 5501件
類似銘柄と比較する
現在ご覧いただいている「ピクセラ」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 |
|---|---|---|---|---|---|---|---|---|
| ピクセラ | 3,100円 | - | - | 0.00% | - | 3.85倍 |
|
ＰＣ向けチューナーや回線事業者向けチューナーが柱。ＳａａＳ市場参入など新分野開拓急ぐ |
| ＡＫＩＢＡ | 25,900円 | +3.4% | -9.4% | 0.00% | 5.95倍 | 0.68倍 |
|
増設メモリー、用途別メモリーとフラッシュモジュール販売が主力。通信コンサルや無線工事も |
| 森尾電 | 162,100円 | -7.7% | -53.0% | 3.08% | 9.48倍 | 0.42倍 |
|
電装品メーカーのパイオニア。主力の鉄道車両向け電気機器が約７割。納入先はＪＲが多い |
| リーダー電 | 48,000円 | +6.9% | - | 3.13% | 8.56倍 | 0.50倍 |
|
電気計測器の中堅メーカー。放送、ＡＶ関連に強み。製造部門を廃止し、完全ファブレス化 |
| 松尾電 | 61,500円 | +10.0% | +28.3% | 0.00% | 3.59倍 | 0.71倍 |
|
コンデンサー大手、タンタルに強み。自動車用主力でデンソー向け３割強。マイクロヒューズも |
市場注目の銘柄
チャート関連のコラム
