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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,010 | 1,010 | 1,001 | 1,001 | -9 | -0.9% | 10,000 |
| 2010/06/16 | 1,015 | 1,029 | 1,000 | 1,010 | -5 | -0.5% | 15,000 |
| 2010/06/15 | 1,030 | 1,030 | 1,002 | 1,015 | -15 | -1.5% | 9,000 |
| 2010/06/14 | 1,030 | 1,030 | 1,030 | 1,030 | -5 | -0.5% | 4,000 |
| 2010/06/11 | 1,035 | 1,040 | 1,028 | 1,035 | +9 | +0.9% | 7,000 |
| 2010/06/10 | 1,044 | 1,054 | 993 | 1,026 | -39 | -3.7% | 23,000 |
| 2010/06/09 | 1,065 | 1,065 | 1,065 | 1,065 | ±0 | ±0% | 4,000 |
| 2010/06/08 | 1,065 | 1,065 | 1,062 | 1,065 | -20 | -1.8% | 3,000 |
| 2010/06/07 | 1,095 | 1,096 | 1,085 | 1,085 | -15 | -1.4% | 5,000 |
| 2010/06/04 | 1,090 | 1,100 | 1,090 | 1,100 | -1 | -0.1% | 3,000 |
| 2010/06/03 | 1,079 | 1,101 | 1,079 | 1,101 | -4 | -0.4% | 8,000 |
| 2010/06/02 | 1,129 | 1,130 | 1,100 | 1,105 | +31 | +2.9% | 11,000 |
| 2010/06/01 | 1,074 | 1,074 | 1,074 | 1,074 | ±0 | ±0% | 1,000 |
| 2010/05/31 | 1,059 | 1,074 | 1,059 | 1,074 | +15 | +1.4% | 3,000 |
| 2010/05/28 | 1,062 | 1,062 | 1,036 | 1,059 | +6 | +0.6% | 12,000 |
| 2010/05/27 | 1,090 | 1,090 | 1,053 | 1,053 | -37 | -3.4% | 11,000 |
| 2010/05/26 | 1,073 | 1,090 | 1,061 | 1,090 | -5 | -0.5% | 10,000 |
| 2010/05/25 | 1,060 | 1,099 | 1,060 | 1,095 | +18 | +1.7% | 12,000 |
| 2010/05/24 | 1,117 | 1,134 | 1,060 | 1,077 | -60 | -5.3% | 19,000 |
| 2010/05/21 | 1,067 | 1,140 | 1,059 | 1,137 | +40 | +3.6% | 32,000 |
| 2010/05/20 | 1,059 | 1,110 | 1,059 | 1,097 | +51 | +4.9% | 20,000 |
| 2010/05/19 | 1,045 | 1,060 | 1,020 | 1,046 | -9 | -0.9% | 18,000 |
| 2010/05/18 | 1,044 | 1,070 | 1,040 | 1,055 | +25 | +2.4% | 19,000 |
| 2010/05/17 | 1,015 | 1,030 | 1,002 | 1,030 | -29 | -2.7% | 38,000 |
| 2010/05/14 | 1,097 | 1,160 | 1,050 | 1,059 | -41 | -3.7% | 70,000 |
| 2010/05/13 | 1,101 | 1,101 | 1,080 | 1,100 | +29 | +2.7% | 13,000 |
| 2010/05/12 | 1,070 | 1,075 | 1,070 | 1,071 | -29 | -2.6% | 6,000 |
| 2010/05/11 | 1,121 | 1,127 | 1,100 | 1,100 | -19 | -1.7% | 12,000 |
| 2010/05/10 | 1,085 | 1,119 | 1,083 | 1,119 | +4 | +0.4% | 25,000 |
| 2010/05/07 | 1,090 | 1,115 | 1,051 | 1,115 | +15 | +1.4% | 26,000 |
| 2010/05/06 | 1,119 | 1,140 | 1,060 | 1,100 | -20 | -1.8% | 26,000 |
| 2010/04/30 | 1,130 | 1,135 | 1,120 | 1,120 | - | - | 5,000 |
| 2010/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/27 | 1,130 | 1,130 | 1,125 | 1,125 | ±0 | ±0% | 4,000 |
| 2010/04/26 | 1,130 | 1,139 | 1,125 | 1,125 | +25 | +2.3% | 11,000 |
| 2010/04/23 | 1,091 | 1,107 | 1,090 | 1,100 | +10 | +0.9% | 8,000 |
| 2010/04/22 | 1,100 | 1,100 | 1,079 | 1,090 | - | - | 8,000 |
| 2010/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/20 | 1,071 | 1,120 | 1,071 | 1,120 | +49 | +4.6% | 25,000 |
| 2010/04/19 | 1,076 | 1,077 | 1,050 | 1,071 | -27 | -2.5% | 25,000 |
| 2010/04/16 | 1,067 | 1,098 | 1,060 | 1,098 | +38 | +3.6% | 29,000 |
| 2010/04/15 | 1,060 | 1,075 | 1,051 | 1,060 | +19 | +1.8% | 16,000 |
| 2010/04/14 | 1,054 | 1,060 | 1,041 | 1,041 | -4 | -0.4% | 10,000 |
| 2010/04/13 | 1,090 | 1,090 | 1,030 | 1,045 | -45 | -4.1% | 45,000 |
| 2010/04/12 | 1,088 | 1,090 | 1,068 | 1,090 | +16 | +1.5% | 26,000 |
| 2010/04/09 | 1,060 | 1,120 | 1,060 | 1,074 | +14 | +1.3% | 37,000 |
| 2010/04/08 | 1,031 | 1,060 | 1,026 | 1,060 | ±0 | ±0% | 13,000 |
| 2010/04/07 | 1,025 | 1,080 | 1,025 | 1,060 | -25 | -2.3% | 41,000 |
| 2010/04/06 | 1,128 | 1,138 | 1,085 | 1,085 | -43 | -3.8% | 13,000 |
| 2010/04/05 | 1,125 | 1,130 | 1,110 | 1,128 | +3 | +0.3% | 23,000 |
3401～
3450
件表示中 / 3452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 | 200,500円 | +10.7% | +5.4% | 4.39% | 12.43倍 | 0.83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 |
| フリュー | 121,500円 | +15.4% | +79.0% | 3.21% | 11.90倍 | 1.54倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| ＧＣジョイコＨ | 233,000円 | -0.8% | -7.2% | 2.58% | 4.55倍 | 0.63倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| 藤商事 | 125,900円 | +6.1% | +21.0% | 4.37% | 7.23倍 | 0.63倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| 三精テクノ | 158,200円 | +22.4% | +49.8% | 3.16% | 8.91倍 | 0.71倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
市場注目の銘柄
チャート関連のコラム
