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 |
|---|---|---|---|---|---|---|---|
| 2006/05/24 | 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 |
| 2006/04/04 | 923.3 | 953.3 | 923.3 | 948.3 | +16.6 | +1.8% | 16,200 |
| 2006/04/03 | 928.3 | 956.7 | 925 | 931.7 | +1.7 | +0.2% | 32,100 |
| 2006/03/31 | 921.7 | 946.7 | 915 | 930 | +10 | +1.1% | 25,800 |
| 2006/03/30 | 921.7 | 926.7 | 913.3 | 920 | +5 | +0.5% | 11,100 |
| 2006/03/29 | 913.3 | 921.7 | 900 | 915 | ±0 | ±0% | 13,200 |
| 2006/03/28 | 916.7 | 925 | 908.3 | 915 | -15 | -1.6% | 26,700 |
| 2006/03/27 | 923.3 | 930 | 916.7 | 930 | +16.7 | +1.8% | 39,000 |
| 2006/03/24 | 906.7 | 916.7 | 906.7 | 913.3 | +6.6 | +0.7% | 23,100 |
| 2006/03/23 | 913.3 | 913.3 | 905 | 906.7 | ±0 | ±0% | 18,000 |
| 2006/03/22 | 918.3 | 918.3 | 906.7 | 906.7 | -10 | -1.1% | 26,700 |
| 2006/03/20 | 910 | 918.3 | 905 | 916.7 | +6.7 | +0.7% | 39,300 |
| 2006/03/17 | 901.7 | 910 | 893.3 | 910 | +20 | +2.2% | 15,300 |
| 2006/03/16 | 913.3 | 916.7 | 890 | 890 | -15 | -1.7% | 21,900 |
| 2006/03/15 | 903.3 | 913.3 | 903.3 | 905 | -10 | -1.1% | 19,800 |
| 2006/03/14 | 916.7 | 916.7 | 901.7 | 915 | +6.7 | +0.7% | 30,900 |
| 2006/03/13 | 886.7 | 908.3 | 886.7 | 908.3 | +23.3 | +2.6% | 32,100 |
| 2006/03/10 | 883.3 | 895 | 883.3 | 885 | +1.7 | +0.2% | 65,400 |
4701～
4750
件表示中 / 6691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 | 180,800円 | -2.1% | -41.2% | 5.09% | 37.86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 |
| 川田ＴＥＣＨ | 395,000円 | -6.0% | -23.9% | 3.29% | 9.19倍 | 0.76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 | 197,100円 | +1.9% | +11.3% | 2.33% | 19.15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 | 197,800円 | -22.4% | -56.8% | 4.93% | 20.99倍 | 1.30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 |
| 技術承継 | 537,000円 | +5.0% | +9.8% | 0.00% | 47.50倍 | 12.17倍 |
|
製造業軸に企業譲受、経営支援が主力。譲受後に企業価値高めキャッシュフロー創出し成長 |
市場注目の銘柄
チャート関連のコラム
