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 |
|---|---|---|---|---|---|---|---|
| 2024/06/18 | 90 | 91 | 89 | 90 | ±0 | ±0% | 325,600 |
| 2024/06/17 | 90 | 91 | 89 | 90 | -1 | -1.1% | 457,300 |
| 2024/06/14 | 90 | 100 | 89 | 91 | +1 | +1.1% | 2,449,700 |
| 2024/06/13 | 90 | 93 | 90 | 90 | ±0 | ±0% | 447,100 |
| 2024/06/12 | 91 | 93 | 89 | 90 | -2 | -2.2% | 526,200 |
| 2024/06/11 | 90 | 93 | 90 | 92 | +1 | +1.1% | 448,800 |
| 2024/06/10 | 89 | 92 | 89 | 91 | +2 | +2.2% | 478,300 |
| 2024/06/07 | 88 | 91 | 88 | 89 | +1 | +1.1% | 309,400 |
| 2024/06/06 | 92 | 92 | 88 | 88 | -3 | -3.3% | 782,300 |
| 2024/06/05 | 92 | 93 | 90 | 91 | -2 | -2.2% | 686,600 |
| 2024/06/04 | 89 | 93 | 89 | 93 | +2 | +2.2% | 634,800 |
| 2024/06/03 | 90 | 91 | 88 | 91 | +1 | +1.1% | 1,044,900 |
| 2024/05/31 | 92 | 94 | 90 | 90 | -2 | -2.2% | 1,477,000 |
| 2024/05/30 | 97 | 98 | 89 | 92 | -6 | -6.1% | 3,300,400 |
| 2024/05/29 | 120 | 128 | 95 | 98 | -8 | -7.5% | 15,247,500 |
| 2024/05/28 | 95 | 115 | 94 | 106 | +21 | +24.7% | 27,812,000 |
| 2024/05/27 | 85 | 88 | 84 | 85 | -1 | -1.2% | 477,300 |
| 2024/05/24 | 85 | 90 | 84 | 86 | +1 | +1.2% | 851,200 |
| 2024/05/23 | 87 | 88 | 85 | 85 | -2 | -2.3% | 508,200 |
| 2024/05/22 | 89 | 89 | 87 | 87 | -2 | -2.2% | 312,200 |
| 2024/05/21 | 92 | 93 | 89 | 89 | -2 | -2.2% | 309,300 |
| 2024/05/20 | 87 | 95 | 87 | 91 | +2 | +2.2% | 889,300 |
| 2024/05/17 | 87 | 89 | 85 | 89 | ±0 | ±0% | 734,900 |
| 2024/05/16 | 97 | 97 | 84 | 89 | -8 | -8.2% | 1,786,200 |
| 2024/05/15 | 99 | 99 | 97 | 97 | -2 | -2% | 366,400 |
| 2024/05/14 | 98 | 100 | 97 | 99 | +1 | +1% | 327,600 |
| 2024/05/13 | 102 | 103 | 97 | 98 | -5 | -4.9% | 1,133,900 |
| 2024/05/10 | 103 | 105 | 103 | 103 | ±0 | ±0% | 468,300 |
| 2024/05/09 | 106 | 106 | 103 | 103 | -2 | -1.9% | 533,800 |
| 2024/05/08 | 107 | 107 | 105 | 105 | -1 | -0.9% | 230,800 |
| 2024/05/07 | 106 | 107 | 105 | 106 | ±0 | ±0% | 244,600 |
| 2024/05/02 | 105 | 107 | 105 | 106 | ±0 | ±0% | 306,900 |
| 2024/05/01 | 106 | 107 | 105 | 106 | ±0 | ±0% | 334,300 |
| 2024/04/30 | 107 | 107 | 105 | 106 | -1 | -0.9% | 496,800 |
| 2024/04/26 | 108 | 113 | 106 | 107 | +2 | +1.9% | 1,963,300 |
| 2024/04/25 | 108 | 118 | 105 | 105 | -3 | -2.8% | 3,717,200 |
| 2024/04/24 | 107 | 111 | 107 | 108 | +1 | +0.9% | 489,600 |
| 2024/04/23 | 108 | 109 | 106 | 107 | -1 | -0.9% | 271,400 |
| 2024/04/22 | 106 | 109 | 105 | 108 | +2 | +1.9% | 611,800 |
| 2024/04/19 | 109 | 109 | 104 | 106 | -2 | -1.9% | 964,100 |
| 2024/04/18 | 109 | 110 | 108 | 108 | -1 | -0.9% | 404,000 |
| 2024/04/17 | 109 | 111 | 109 | 109 | -1 | -0.9% | 248,800 |
| 2024/04/16 | 109 | 111 | 108 | 110 | +1 | +0.9% | 581,300 |
| 2024/04/15 | 111 | 111 | 109 | 109 | -1 | -0.9% | 306,900 |
| 2024/04/12 | 113 | 114 | 110 | 110 | -2 | -1.8% | 529,700 |
| 2024/04/11 | 110 | 115 | 109 | 112 | +2 | +1.8% | 1,096,300 |
| 2024/04/10 | 112 | 112 | 109 | 110 | -2 | -1.8% | 695,500 |
| 2024/04/09 | 115 | 120 | 110 | 112 | -5 | -4.3% | 2,354,500 |
| 2024/04/08 | 109 | 124 | 108 | 117 | +8 | +7.3% | 3,450,900 |
| 2024/04/05 | 108 | 111 | 107 | 109 | +1 | +0.9% | 747,400 |
251～
300
件表示中 / 5520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 | 3,600円 | - | - | 0.00% | - | 4.52倍 |
|
ＰＣ向けチューナーや回線事業者向けチューナーが柱。テレビ向け事業は大幅縮小。再建途上 |
| トミタ電機 | 304,000円 | +19.0% | - | 0.00% | 828.34倍 | 0.65倍 |
|
フェライト主力の電子部品メーカー。産業用小型品に特化。業容改善図り中国へ生産の大半移管 |
| リーダー電 | 54,900円 | +6.9% | - | 2.73% | 9.79倍 | 0.58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 |
| ＡＫＩＢＡ | 26,900円 | +3.4% | -9.4% | 0.00% | 6.18倍 | 0.70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 |
| 松尾電 | 76,300円 | +10.0% | +28.3% | 0.00% | 4.45倍 | 0.89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
