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 |
|---|---|---|---|---|---|---|---|
| 2006/06/16 | 835 | 845 | 833.3 | 838.3 | +6.6 | +0.8% | 12,900 |
| 2006/06/15 | 816.7 | 831.7 | 816.7 | 831.7 | +1.7 | +0.2% | 15,600 |
| 2006/06/14 | 816.7 | 831.7 | 813.3 | 830 | -1.7 | -0.2% | 10,200 |
| 2006/06/13 | 840 | 841.7 | 828.3 | 831.7 | -8.3 | -1% | 6,900 |
| 2006/06/12 | 815 | 846.7 | 815 | 840 | +25 | +3.1% | 15,600 |
| 2006/06/09 | 840 | 840 | 805 | 815 | +15 | +1.9% | 30,000 |
| 2006/06/08 | 841.7 | 846.7 | 800 | 800 | -41.7 | -5% | 23,700 |
| 2006/06/07 | 831.7 | 841.7 | 830 | 841.7 | -3.3 | -0.4% | 10,800 |
| 2006/06/06 | 858.3 | 858.3 | 845 | 845 | ±0 | ±0% | 12,900 |
| 2006/06/05 | 866.7 | 866.7 | 833.3 | 845 | -31.7 | -3.6% | 21,000 |
| 2006/06/02 | 873.3 | 876.7 | 866.7 | 876.7 | +1.7 | +0.2% | 33,900 |
| 2006/06/01 | 880 | 880 | 820 | 875 | +3.3 | +0.4% | 19,800 |
| 2006/05/31 | 873.3 | 875 | 871.7 | 871.7 | -8.3 | -0.9% | 23,400 |
| 2006/05/30 | 876.7 | 880 | 873.3 | 880 | +5 | +0.6% | 6,900 |
| 2006/05/29 | 893.3 | 893.3 | 873.3 | 875 | -11.7 | -1.3% | 15,300 |
| 2006/05/26 | 880 | 900 | 880 | 886.7 | +28.4 | +3.3% | 6,600 |
| 2006/05/25 | 860 | 860 | 833.3 | 858.3 | +23.3 | +2.8% | 24,000 |
| 2006/05/24 | 855 | 856.7 | 835 | 835 | -20 | -2.3% | 50,400 |
| 2006/05/23 | 875 | 888.3 | 855 | 855 | -26.7 | -3% | 11,400 |
| 2006/05/22 | 911.7 | 911.7 | 881.7 | 881.7 | -5 | -0.6% | 14,100 |
| 2006/05/19 | 883.3 | 886.7 | 871.7 | 886.7 | +3.4 | +0.4% | 10,500 |
| 2006/05/18 | 881.7 | 886.7 | 880 | 883.3 | -21.7 | -2.4% | 18,900 |
| 2006/05/17 | 931.7 | 938.3 | 871.7 | 905 | -30 | -3.2% | 36,000 |
| 2006/05/16 | 935 | 940 | 933.3 | 935 | +1.7 | +0.2% | 56,100 |
| 2006/05/15 | 933.3 | 945 | 911.7 | 933.3 | -1.7 | -0.2% | 49,200 |
| 2006/05/12 | 931.7 | 940 | 923.3 | 935 | -1.7 | -0.2% | 55,500 |
| 2006/05/11 | 940 | 956.7 | 936.7 | 936.7 | -8.3 | -0.9% | 14,100 |
| 2006/05/10 | 953.3 | 956.7 | 941.7 | 945 | -10 | -1% | 50,700 |
| 2006/05/09 | 953.3 | 958.3 | 950 | 955 | ±0 | ±0% | 18,600 |
| 2006/05/08 | 960 | 960 | 951.7 | 955 | +8.3 | +0.9% | 21,900 |
| 2006/05/02 | 936.7 | 948.3 | 936.7 | 946.7 | +10 | +1.1% | 16,200 |
| 2006/05/01 | 918.3 | 943.3 | 918.3 | 936.7 | +20 | +2.2% | 17,400 |
| 2006/04/28 | 916.7 | 916.7 | 905 | 916.7 | +3.4 | +0.4% | 14,100 |
| 2006/04/27 | 921.7 | 921.7 | 906.7 | 913.3 | -3.4 | -0.4% | 13,500 |
| 2006/04/26 | 916.7 | 916.7 | 906.7 | 916.7 | +5 | +0.5% | 6,600 |
| 2006/04/25 | 895 | 911.7 | 893.3 | 911.7 | +16.7 | +1.9% | 13,500 |
| 2006/04/24 | 916.7 | 916.7 | 895 | 895 | -30 | -3.2% | 19,800 |
| 2006/04/21 | 888.3 | 926.7 | 885 | 925 | +25 | +2.8% | 48,600 |
| 2006/04/20 | 900 | 911.7 | 896.7 | 900 | -25 | -2.7% | 57,600 |
| 2006/04/19 | 933.3 | 935 | 918.3 | 925 | -21.7 | -2.3% | 30,300 |
| 2006/04/18 | 930 | 953.3 | 916.7 | 946.7 | -3.3 | -0.3% | 18,900 |
| 2006/04/17 | 963.3 | 963.3 | 945 | 950 | -13.3 | -1.4% | 33,600 |
| 2006/04/14 | 963.3 | 963.3 | 946.7 | 963.3 | +5 | +0.5% | 19,500 |
| 2006/04/13 | 956.7 | 958.3 | 926.7 | 958.3 | ±0 | ±0% | 31,200 |
| 2006/04/12 | 971.7 | 971.7 | 958.3 | 958.3 | -8.4 | -0.9% | 33,300 |
| 2006/04/11 | 963.3 | 970 | 958.3 | 966.7 | +1.7 | +0.2% | 21,900 |
| 2006/04/10 | 956.7 | 965 | 951.7 | 965 | +8.3 | +0.9% | 45,000 |
| 2006/04/07 | 950 | 956.7 | 945 | 956.7 | +11.7 | +1.2% | 27,900 |
| 2006/04/06 | 943.3 | 951.7 | 943.3 | 945 | +11.7 | +1.3% | 42,600 |
| 2006/04/05 | 955 | 955 | 933.3 | 933.3 | -15 | -1.6% | 30,600 |
4651～
4700
件表示中 / 6658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 | 178,800円 | -2.1% | -41.2% | 5.15% | 37.90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 |
| ジーテクト | 171,200円 | -0.1% | -3.0% | 5.26% | 6.37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 |
| マルゼン | 340,000円 | +1.2% | +1.4% | 3.38% | 11.46倍 | 1.11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 | 371,500円 | -6.0% | -23.9% | 3.50% | 8.61倍 | 0.71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 | 182,700円 | +1.9% | +11.3% | 2.52% | 17.75倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
