ヒーハイストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 101 | 101 | 100 | 100 | -3 | -2.9% | 3,000 |
| 2010/06/23 | 100 | 103 | 100 | 103 | - | - | 3,000 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 100 | 100 | 100 | 100 | ±0 | ±0% | 3,000 |
| 2010/06/18 | 97 | 100 | 97 | 100 | - | - | 7,000 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 102 | 102 | 102 | 102 | +1 | +1% | 5,000 |
| 2010/06/15 | 100 | 101 | 100 | 101 | -1 | -1% | 2,000 |
| 2010/06/14 | 96 | 102 | 96 | 102 | +7 | +7.4% | 5,000 |
| 2010/06/11 | 95 | 95 | 95 | 95 | - | - | 1,000 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 96 | 96 | 96 | 96 | - | - | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 93 | 93 | 93 | 93 | - | - | 1,000 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 92 | 92 | 92 | 92 | - | - | 1,000 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 96 | 96 | 96 | 96 | - | - | 1,000 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/20 | 92 | 92 | 92 | 92 | -3 | -3.2% | 1,000 |
| 2010/05/19 | 95 | 95 | 95 | 95 | -3 | -3.1% | 1,000 |
| 2010/05/18 | 98 | 98 | 98 | 98 | -1 | -1% | 3,000 |
| 2010/05/17 | 102 | 103 | 99 | 99 | -2 | -2% | 10,000 |
| 2010/05/14 | 101 | 101 | 101 | 101 | ±0 | ±0% | 1,000 |
| 2010/05/13 | 101 | 101 | 101 | 101 | -1 | -1% | 2,000 |
| 2010/05/12 | 106 | 106 | 102 | 102 | -4 | -3.8% | 3,000 |
| 2010/05/11 | 106 | 109 | 106 | 106 | -4 | -3.6% | 6,000 |
| 2010/05/10 | 105 | 110 | 100 | 110 | +1 | +0.9% | 11,000 |
| 2010/05/07 | 113 | 113 | 108 | 109 | - | - | 6,000 |
| 2010/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/30 | 124 | 126 | 124 | 126 | +2 | +1.6% | 5,000 |
| 2010/04/28 | 122 | 124 | 120 | 124 | +3 | +2.5% | 12,000 |
| 2010/04/27 | 120 | 123 | 120 | 121 | +2 | +1.7% | 14,000 |
| 2010/04/26 | 112 | 119 | 112 | 119 | +12 | +11.2% | 10,000 |
| 2010/04/23 | 104 | 111 | 104 | 107 | +4 | +3.9% | 20,000 |
| 2010/04/22 | 101 | 103 | 101 | 103 | ±0 | ±0% | 3,000 |
| 2010/04/21 | 101 | 103 | 101 | 103 | ±0 | ±0% | 4,000 |
| 2010/04/20 | 103 | 103 | 103 | 103 | ±0 | ±0% | 2,000 |
| 2010/04/19 | 103 | 103 | 103 | 103 | -6 | -5.5% | 1,000 |
| 2010/04/16 | 104 | 109 | 104 | 109 | -2 | -1.8% | 3,000 |
| 2010/04/15 | 113 | 113 | 110 | 111 | -3 | -2.6% | 3,000 |
| 2010/04/14 | 109 | 114 | 109 | 114 | +7 | +6.5% | 25,000 |
| 2010/04/13 | 107 | 107 | 105 | 107 | +3 | +2.9% | 25,000 |
| 2010/04/12 | 99 | 104 | 99 | 104 | - | - | 11,000 |
3401～
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ヒーハイスト」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 |
|---|---|---|---|---|---|---|---|---|
| ヒーハイスト | 24,600円 | +6.2% | - | 0.41% | 128.13倍 | 0.52倍 |
|
産業機械用直動ベアリングが軸。液晶製造装置用位置決め部品も。売上の過半はＴＨＫ向け |
| プラコー | 21,700円 | -17.4% | - | 2.76% | 14.12倍 | 1.19倍 |
|
中空成形機等プラスチック加工機の専業メーカー。自動車用小型樹脂タンク成形機で新展開 |
| ヤマザキ | 34,500円 | +20.2% | - | 2.90% | 153.33倍 | 1.14倍 |
|
工作機と２輪車用部品が柱。ヤマハ発動機向け４割、工作機は自動車業界に依存。ベトナム進出 |
| 桂川電 | 92,400円 | +9.6% | - | 0.00% | 35.39倍 | 0.30倍 |
|
大判型に特化したデジタル多機能プリンタメーカー。海外売上比率高い。業績悪化で再建中 |
| ＯＮＥＧＲＯＵＰ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
