ヒラノテクシードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,907 | 1,949 | 1,878 | 1,891 | -114 | -5.7% | 200,300 |
| 2024/05/10 | 2,008 | 2,019 | 1,992 | 2,005 | -3 | -0.1% | 94,300 |
| 2024/05/09 | 1,991 | 2,035 | 1,969 | 2,008 | +50 | +2.6% | 118,200 |
| 2024/05/08 | 1,972 | 1,972 | 1,958 | 1,958 | -24 | -1.2% | 30,400 |
| 2024/05/07 | 1,980 | 1,982 | 1,966 | 1,982 | +28 | +1.4% | 30,600 |
| 2024/05/02 | 1,980 | 1,992 | 1,952 | 1,954 | -26 | -1.3% | 34,100 |
| 2024/05/01 | 1,989 | 1,991 | 1,965 | 1,980 | -8 | -0.4% | 31,600 |
| 2024/04/30 | 1,978 | 2,033 | 1,977 | 1,988 | +12 | +0.6% | 136,300 |
| 2024/04/26 | 2,004 | 2,004 | 1,971 | 1,976 | -12 | -0.6% | 74,200 |
| 2024/04/25 | 1,979 | 2,026 | 1,979 | 1,988 | +42 | +2.2% | 65,300 |
| 2024/04/24 | 1,948 | 1,954 | 1,940 | 1,946 | ±0 | ±0% | 19,500 |
| 2024/04/23 | 1,959 | 1,963 | 1,945 | 1,946 | -13 | -0.7% | 23,100 |
| 2024/04/22 | 1,976 | 1,983 | 1,949 | 1,959 | +9 | +0.5% | 16,100 |
| 2024/04/19 | 1,980 | 1,985 | 1,923 | 1,950 | -56 | -2.8% | 54,600 |
| 2024/04/18 | 2,005 | 2,024 | 1,994 | 2,006 | +16 | +0.8% | 38,900 |
| 2024/04/17 | 2,010 | 2,011 | 1,978 | 1,990 | -20 | -1% | 33,600 |
| 2024/04/16 | 2,040 | 2,040 | 2,006 | 2,010 | -38 | -1.9% | 31,700 |
| 2024/04/15 | 2,053 | 2,055 | 2,030 | 2,048 | ±0 | ±0% | 23,700 |
| 2024/04/12 | 2,048 | 2,058 | 2,039 | 2,048 | ±0 | ±0% | 10,500 |
| 2024/04/11 | 2,042 | 2,059 | 2,030 | 2,048 | +1 | ±0% | 12,600 |
| 2024/04/10 | 2,027 | 2,055 | 2,026 | 2,047 | +20 | +1% | 35,900 |
| 2024/04/09 | 2,016 | 2,037 | 2,016 | 2,027 | +5 | +0.2% | 14,800 |
| 2024/04/08 | 2,020 | 2,034 | 2,016 | 2,022 | +8 | +0.4% | 31,000 |
| 2024/04/05 | 2,020 | 2,020 | 1,995 | 2,014 | -21 | -1% | 41,500 |
| 2024/04/04 | 2,054 | 2,063 | 2,021 | 2,035 | +3 | +0.1% | 40,500 |
| 2024/04/03 | 2,038 | 2,042 | 2,019 | 2,032 | -8 | -0.4% | 35,100 |
| 2024/04/02 | 2,063 | 2,063 | 2,034 | 2,040 | -12 | -0.6% | 32,700 |
| 2024/04/01 | 2,088 | 2,092 | 2,051 | 2,052 | -29 | -1.4% | 33,800 |
| 2024/03/29 | 2,060 | 2,091 | 2,053 | 2,081 | +1 | ±0% | 39,900 |
| 2024/03/28 | 2,040 | 2,093 | 2,035 | 2,080 | -27 | -1.3% | 46,300 |
| 2024/03/27 | 2,127 | 2,127 | 2,077 | 2,107 | -23 | -1.1% | 59,500 |
| 2024/03/26 | 2,165 | 2,179 | 2,127 | 2,130 | -33 | -1.5% | 65,100 |
| 2024/03/25 | 2,193 | 2,211 | 2,162 | 2,163 | -17 | -0.8% | 45,500 |
| 2024/03/22 | 2,207 | 2,217 | 2,173 | 2,180 | -20 | -0.9% | 49,800 |
| 2024/03/21 | 2,189 | 2,207 | 2,176 | 2,200 | +40 | +1.9% | 55,600 |
| 2024/03/19 | 2,152 | 2,175 | 2,152 | 2,160 | +8 | +0.4% | 25,900 |
| 2024/03/18 | 2,150 | 2,161 | 2,144 | 2,152 | +2 | +0.1% | 24,400 |
| 2024/03/15 | 2,143 | 2,152 | 2,139 | 2,150 | +3 | +0.1% | 15,100 |
| 2024/03/14 | 2,149 | 2,170 | 2,112 | 2,147 | +30 | +1.4% | 18,500 |
| 2024/03/13 | 2,168 | 2,168 | 2,112 | 2,117 | -44 | -2% | 22,800 |
| 2024/03/12 | 2,151 | 2,186 | 2,127 | 2,161 | +19 | +0.9% | 20,000 |
| 2024/03/11 | 2,150 | 2,171 | 2,122 | 2,142 | -43 | -2% | 35,200 |
| 2024/03/08 | 2,150 | 2,195 | 2,141 | 2,185 | +22 | +1% | 45,500 |
| 2024/03/07 | 2,170 | 2,170 | 2,141 | 2,163 | +2 | +0.1% | 36,300 |
| 2024/03/06 | 2,166 | 2,175 | 2,146 | 2,161 | -9 | -0.4% | 43,600 |
| 2024/03/05 | 2,216 | 2,217 | 2,165 | 2,170 | -85 | -3.8% | 58,600 |
| 2024/03/04 | 2,196 | 2,268 | 2,196 | 2,255 | +59 | +2.7% | 143,300 |
| 2024/03/01 | 2,192 | 2,218 | 2,160 | 2,196 | +53 | +2.5% | 54,100 |
| 2024/02/29 | 2,140 | 2,164 | 2,110 | 2,143 | -6 | -0.3% | 48,100 |
| 2024/02/28 | 2,156 | 2,171 | 2,125 | 2,149 | -29 | -1.3% | 59,100 |
1～
50
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「ヒラノテク」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 |
|---|---|---|---|---|---|---|---|---|
| ヒラノテク | 189,100円 | +10.7% | +5.4% | 4.65% | 11.72倍 | 0.78倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 中野冷 | 590,000円 | +0.6% | -3.4% | 2.83% | 17.75倍 | 1.17倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| ヤマシンフィルタ | 41,500円 | -6.4% | +23.5% | 1.45% | 38.57倍 | 1.37倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| 前澤給 | 131,900円 | +1.6% | +3.7% | 2.73% | 17.71倍 | 0.73倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。住宅設備強化。Ｍ＆Ａにも積極姿勢 |
| 小池工 | 621,000円 | +7.3% | +36.0% | 3.22% | 7.67倍 | 0.73倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
市場注目の銘柄
チャート関連のコラム
