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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 2,181 | 2,217 | 2,164 | 2,178 | -16 | -0.7% | 65,700 |
| 2024/02/26 | 2,201 | 2,225 | 2,175 | 2,194 | -10 | -0.5% | 58,000 |
| 2024/02/22 | 2,200 | 2,240 | 2,175 | 2,204 | +6 | +0.3% | 48,500 |
| 2024/02/21 | 2,220 | 2,236 | 2,191 | 2,198 | -71 | -3.1% | 53,000 |
| 2024/02/20 | 2,201 | 2,270 | 2,195 | 2,269 | +99 | +4.6% | 116,900 |
| 2024/02/19 | 2,223 | 2,249 | 2,145 | 2,170 | -103 | -4.5% | 131,200 |
| 2024/02/16 | 2,053 | 2,276 | 2,033 | 2,273 | +216 | +10.5% | 273,000 |
| 2024/02/15 | 2,120 | 2,120 | 2,017 | 2,057 | +337 | +19.6% | 326,700 |
| 2024/02/14 | 1,788 | 1,788 | 1,707 | 1,720 | -67 | -3.7% | 35,000 |
| 2024/02/13 | 1,741 | 1,799 | 1,741 | 1,787 | +46 | +2.6% | 23,300 |
| 2024/02/09 | 1,749 | 1,757 | 1,735 | 1,741 | -4 | -0.2% | 11,900 |
| 2024/02/08 | 1,752 | 1,752 | 1,725 | 1,745 | -19 | -1.1% | 16,100 |
| 2024/02/07 | 1,776 | 1,779 | 1,751 | 1,764 | -15 | -0.8% | 21,200 |
| 2024/02/06 | 1,782 | 1,805 | 1,779 | 1,779 | -13 | -0.7% | 13,200 |
| 2024/02/05 | 1,776 | 1,801 | 1,776 | 1,792 | +16 | +0.9% | 9,300 |
| 2024/02/02 | 1,795 | 1,795 | 1,772 | 1,776 | -9 | -0.5% | 11,800 |
| 2024/02/01 | 1,805 | 1,809 | 1,785 | 1,785 | -21 | -1.2% | 22,500 |
| 2024/01/31 | 1,818 | 1,818 | 1,787 | 1,806 | -24 | -1.3% | 28,900 |
| 2024/01/30 | 1,820 | 1,856 | 1,805 | 1,830 | +13 | +0.7% | 31,200 |
| 2024/01/29 | 1,803 | 1,822 | 1,794 | 1,817 | +25 | +1.4% | 22,000 |
| 2024/01/26 | 1,762 | 1,799 | 1,760 | 1,792 | +22 | +1.2% | 30,800 |
| 2024/01/25 | 1,770 | 1,778 | 1,759 | 1,770 | +4 | +0.2% | 18,600 |
| 2024/01/24 | 1,766 | 1,771 | 1,754 | 1,766 | +7 | +0.4% | 15,700 |
| 2024/01/23 | 1,753 | 1,767 | 1,744 | 1,759 | +9 | +0.5% | 21,400 |
| 2024/01/22 | 1,711 | 1,755 | 1,711 | 1,750 | +39 | +2.3% | 37,400 |
| 2024/01/19 | 1,695 | 1,720 | 1,695 | 1,711 | +25 | +1.5% | 35,200 |
| 2024/01/18 | 1,700 | 1,702 | 1,682 | 1,686 | -18 | -1.1% | 48,800 |
| 2024/01/17 | 1,711 | 1,734 | 1,702 | 1,704 | -12 | -0.7% | 29,700 |
| 2024/01/16 | 1,735 | 1,738 | 1,707 | 1,716 | -20 | -1.2% | 49,400 |
| 2024/01/15 | 1,737 | 1,749 | 1,730 | 1,736 | +5 | +0.3% | 42,100 |
| 2024/01/12 | 1,750 | 1,750 | 1,710 | 1,731 | -12 | -0.7% | 40,500 |
| 2024/01/11 | 1,738 | 1,754 | 1,735 | 1,743 | +2 | +0.1% | 29,800 |
| 2024/01/10 | 1,735 | 1,760 | 1,727 | 1,741 | +4 | +0.2% | 38,000 |
| 2024/01/09 | 1,748 | 1,749 | 1,725 | 1,737 | +2 | +0.1% | 14,200 |
| 2024/01/05 | 1,760 | 1,765 | 1,720 | 1,735 | -30 | -1.7% | 44,300 |
| 2024/01/04 | 1,767 | 1,768 | 1,747 | 1,765 | -34 | -1.9% | 46,000 |
| 2023/12/29 | 1,776 | 1,809 | 1,774 | 1,799 | +33 | +1.9% | 20,500 |
| 2023/12/28 | 1,742 | 1,784 | 1,737 | 1,766 | +8 | +0.5% | 34,000 |
| 2023/12/27 | 1,750 | 1,758 | 1,726 | 1,758 | +7 | +0.4% | 34,800 |
| 2023/12/26 | 1,734 | 1,752 | 1,723 | 1,751 | +8 | +0.5% | 22,900 |
| 2023/12/25 | 1,793 | 1,793 | 1,737 | 1,743 | -33 | -1.9% | 11,700 |
| 2023/12/22 | 1,768 | 1,787 | 1,768 | 1,776 | -3 | -0.2% | 8,900 |
| 2023/12/21 | 1,765 | 1,780 | 1,727 | 1,779 | -3 | -0.2% | 33,000 |
| 2023/12/20 | 1,783 | 1,802 | 1,779 | 1,782 | ±0 | ±0% | 28,600 |
| 2023/12/19 | 1,798 | 1,799 | 1,776 | 1,782 | -23 | -1.3% | 21,500 |
| 2023/12/18 | 1,801 | 1,809 | 1,776 | 1,805 | +1 | +0.1% | 14,500 |
| 2023/12/15 | 1,856 | 1,856 | 1,782 | 1,804 | -29 | -1.6% | 45,100 |
| 2023/12/14 | 1,868 | 1,887 | 1,812 | 1,833 | -29 | -1.6% | 25,400 |
| 2023/12/13 | 1,803 | 1,862 | 1,803 | 1,862 | +60 | +3.3% | 24,600 |
| 2023/12/12 | 1,785 | 1,830 | 1,785 | 1,802 | +20 | +1.1% | 16,300 |
51～
100
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 | -6.3% | -11.6% | 4.76% | 13.61倍 | 0.74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% | 17.70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 | +1.2% | -6.8% | 3.22% | 9.67倍 | 0.67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
