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 |
|---|---|---|---|---|---|---|---|
| 2006/02/27 | 875 | 890 | 873.3 | 873.3 | ±0 | ±0% | 62,100 |
| 2006/02/24 | 898.3 | 900 | 870 | 873.3 | +1.6 | +0.2% | 46,800 |
| 2006/02/23 | 866.7 | 891.7 | 866.7 | 871.7 | +20 | +2.3% | 37,500 |
| 2006/02/22 | 856.7 | 866.7 | 851.7 | 851.7 | -5 | -0.6% | 54,300 |
| 2006/02/21 | 858.3 | 868.3 | 853.3 | 856.7 | -10 | -1.2% | 27,600 |
| 2006/02/20 | 850 | 866.7 | 836.7 | 866.7 | +16.7 | +2% | 65,100 |
| 2006/02/17 | 883.3 | 883.3 | 850 | 850 | -11.7 | -1.4% | 34,800 |
| 2006/02/16 | 853.3 | 876.7 | 838.3 | 861.7 | ±0 | ±0% | 19,800 |
| 2006/02/15 | 886.7 | 886.7 | 850 | 861.7 | -25 | -2.8% | 43,500 |
| 2006/02/14 | 883.3 | 898.3 | 868.3 | 886.7 | -8.3 | -0.9% | 27,000 |
| 2006/02/13 | 916.7 | 916.7 | 883.3 | 895 | -15 | -1.6% | 35,400 |
| 2006/02/10 | 928.3 | 928.3 | 900 | 910 | -18.3 | -2% | 26,700 |
| 2006/02/09 | 928.3 | 928.3 | 916.7 | 928.3 | ±0 | ±0% | 34,800 |
| 2006/02/08 | 931.7 | 941.7 | 928.3 | 928.3 | -16.7 | -1.8% | 39,000 |
| 2006/02/07 | 923.3 | 951.7 | 923.3 | 945 | -6.7 | -0.7% | 48,000 |
| 2006/02/06 | 938.3 | 958.3 | 925 | 951.7 | +3.4 | +0.4% | 81,000 |
| 2006/02/03 | 955 | 955 | 945 | 948.3 | -5 | -0.5% | 11,700 |
| 2006/02/02 | 953.3 | 963.3 | 946.7 | 953.3 | +5 | +0.5% | 36,900 |
| 2006/02/01 | 951.7 | 958.3 | 946.7 | 948.3 | -16.7 | -1.7% | 51,000 |
| 2006/01/31 | 973.3 | 978.3 | 958.3 | 965 | +5 | +0.5% | 47,700 |
| 2006/01/30 | 955 | 963.3 | 948.3 | 960 | +10 | +1.1% | 53,700 |
| 2006/01/27 | 936.7 | 950 | 936.7 | 950 | +18.3 | +2% | 47,100 |
| 2006/01/26 | 933.3 | 956.7 | 930 | 931.7 | -20 | -2.1% | 42,600 |
| 2006/01/25 | 953.3 | 966.7 | 938.3 | 951.7 | -1.6 | -0.2% | 19,200 |
| 2006/01/24 | 921.7 | 963.3 | 921.7 | 953.3 | +18.3 | +2% | 16,500 |
| 2006/01/23 | 910 | 963.3 | 910 | 935 | -41.7 | -4.3% | 23,100 |
| 2006/01/20 | 990 | 990 | 973.3 | 976.7 | ±0 | ±0% | 38,400 |
| 2006/01/19 | 910 | 976.7 | 910 | 976.7 | +13.4 | +1.4% | 52,800 |
| 2006/01/18 | 1,013.3 | 1,013.3 | 963.3 | 963.3 | -36.7 | -3.7% | 174,900 |
| 2006/01/17 | 986.7 | 1,013.3 | 970 | 1,000 | -13.3 | -1.3% | 65,400 |
| 2006/01/16 | 993.3 | 1,016.7 | 993.3 | 1,013.3 | +16.6 | +1.7% | 109,500 |
| 2006/01/13 | 1,000 | 1,000 | 991.7 | 996.7 | -6.6 | -0.7% | 93,600 |
| 2006/01/12 | 976.7 | 1,010 | 970 | 1,003.3 | +35 | +3.6% | 80,100 |
| 2006/01/11 | 953.3 | 976.7 | 940 | 968.3 | +15 | +1.6% | 79,800 |
| 2006/01/10 | 940 | 966.7 | 938.3 | 953.3 | +16.6 | +1.8% | 102,300 |
| 2006/01/06 | 936.7 | 948.3 | 936.7 | 936.7 | ±0 | ±0% | 36,300 |
| 2006/01/05 | 916.7 | 945 | 916.7 | 936.7 | +20 | +2.2% | 40,800 |
| 2006/01/04 | 896.7 | 921.7 | 896.7 | 916.7 | +25 | +2.8% | 13,200 |
| 2005/12/30 | 891.7 | 903.3 | 888.3 | 891.7 | +6.7 | +0.8% | 60,000 |
| 2005/12/29 | 883.3 | 893.3 | 883.3 | 885 | +5 | +0.6% | 68,100 |
| 2005/12/28 | 886.7 | 893.3 | 875 | 880 | -3.3 | -0.4% | 69,300 |
| 2005/12/27 | 866.7 | 885 | 866.7 | 883.3 | +5 | +0.6% | 42,300 |
| 2005/12/26 | 845 | 878.3 | 843.3 | 878.3 | +33.3 | +3.9% | 105,300 |
| 2005/12/22 | 861.7 | 861.7 | 845 | 845 | -5 | -0.6% | 92,100 |
| 2005/12/21 | 816.7 | 853.3 | 816.7 | 850 | +35 | +4.3% | 114,300 |
| 2005/12/20 | 815 | 815 | 801.7 | 815 | +13.3 | +1.7% | 31,800 |
| 2005/12/19 | 800 | 810 | 795 | 801.7 | +8.4 | +1.1% | 28,800 |
| 2005/12/16 | 785 | 800 | 785 | 793.3 | +8.3 | +1.1% | 35,100 |
| 2005/12/15 | 781.7 | 800 | 780 | 785 | +5 | +0.6% | 32,700 |
| 2005/12/14 | 803.3 | 805 | 780 | 780 | -23.3 | -2.9% | 64,800 |
4701～
4750
件表示中 / 6633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% | 42.68倍 | 0.56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 | 177,900円 | +4.3% | -41.9% | 3.93% | 9.01倍 | 0.43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 | 188,500円 | +1.4% | +9.0% | 3.77% | 36.09倍 | 0.65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 | 292,400円 | +26.7% | +5.9% | 1.37% | 8.82倍 | 1.13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 | 165,000円 | +0.4% | -23.8% | 4.48% | 7.06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
