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 |
|---|---|---|---|---|---|---|---|
| 2026/01/23 | 1,850 | 1,881 | 1,834 | 1,881 | +20 | +1.1% | 44,400 |
| 2026/01/22 | 1,800 | 1,870 | 1,800 | 1,861 | +74 | +4.1% | 122,800 |
| 2026/01/21 | 1,781 | 1,807 | 1,765 | 1,787 | -14 | -0.8% | 46,100 |
| 2026/01/20 | 1,818 | 1,837 | 1,795 | 1,801 | +23 | +1.3% | 67,200 |
| 2026/01/19 | 1,779 | 1,780 | 1,752 | 1,778 | +4 | +0.2% | 31,700 |
| 2026/01/16 | 1,756 | 1,777 | 1,749 | 1,774 | +19 | +1.1% | 26,900 |
| 2026/01/15 | 1,750 | 1,758 | 1,736 | 1,755 | +20 | +1.2% | 58,300 |
| 2026/01/14 | 1,735 | 1,748 | 1,726 | 1,735 | +4 | +0.2% | 20,500 |
| 2026/01/13 | 1,717 | 1,735 | 1,704 | 1,731 | +29 | +1.7% | 48,700 |
| 2026/01/09 | 1,679 | 1,709 | 1,679 | 1,702 | +23 | +1.4% | 49,600 |
| 2026/01/08 | 1,685 | 1,690 | 1,677 | 1,679 | -5 | -0.3% | 12,900 |
| 2026/01/07 | 1,680 | 1,694 | 1,675 | 1,684 | +7 | +0.4% | 18,000 |
| 2026/01/06 | 1,672 | 1,684 | 1,671 | 1,677 | +1 | +0.1% | 15,100 |
| 2026/01/05 | 1,710 | 1,710 | 1,676 | 1,676 | +1 | +0.1% | 59,100 |
| 2025/12/30 | 1,668 | 1,681 | 1,658 | 1,675 | +5 | +0.3% | 52,100 |
| 2025/12/29 | 1,656 | 1,670 | 1,645 | 1,670 | +33 | +2% | 38,300 |
| 2025/12/26 | 1,657 | 1,657 | 1,634 | 1,637 | -16 | -1% | 28,400 |
| 2025/12/25 | 1,630 | 1,657 | 1,626 | 1,653 | +23 | +1.4% | 45,000 |
| 2025/12/24 | 1,626 | 1,635 | 1,619 | 1,630 | +9 | +0.6% | 44,000 |
| 2025/12/23 | 1,624 | 1,625 | 1,615 | 1,621 | -3 | -0.2% | 38,600 |
| 2025/12/22 | 1,613 | 1,626 | 1,613 | 1,624 | +12 | +0.7% | 40,500 |
| 2025/12/19 | 1,603 | 1,612 | 1,591 | 1,612 | +14 | +0.9% | 18,800 |
| 2025/12/18 | 1,580 | 1,599 | 1,580 | 1,598 | +11 | +0.7% | 12,200 |
| 2025/12/17 | 1,601 | 1,606 | 1,587 | 1,587 | -14 | -0.9% | 28,800 |
| 2025/12/16 | 1,637 | 1,643 | 1,598 | 1,601 | -33 | -2% | 37,100 |
| 2025/12/15 | 1,610 | 1,637 | 1,600 | 1,634 | +45 | +2.8% | 129,000 |
| 2025/12/12 | 1,570 | 1,590 | 1,565 | 1,589 | +27 | +1.7% | 29,800 |
| 2025/12/11 | 1,584 | 1,586 | 1,558 | 1,562 | -18 | -1.1% | 29,100 |
| 2025/12/10 | 1,575 | 1,580 | 1,571 | 1,580 | +12 | +0.8% | 15,900 |
| 2025/12/09 | 1,564 | 1,570 | 1,557 | 1,568 | +3 | +0.2% | 10,400 |
| 2025/12/08 | 1,539 | 1,565 | 1,539 | 1,565 | +20 | +1.3% | 20,000 |
| 2025/12/05 | 1,545 | 1,549 | 1,540 | 1,545 | +4 | +0.3% | 22,200 |
| 2025/12/04 | 1,535 | 1,544 | 1,533 | 1,541 | +1 | +0.1% | 20,500 |
| 2025/12/03 | 1,541 | 1,551 | 1,536 | 1,540 | -7 | -0.5% | 36,200 |
| 2025/12/02 | 1,559 | 1,559 | 1,543 | 1,547 | -9 | -0.6% | 21,400 |
| 2025/12/01 | 1,575 | 1,585 | 1,555 | 1,556 | -9 | -0.6% | 27,600 |
| 2025/11/28 | 1,571 | 1,571 | 1,560 | 1,565 | +5 | +0.3% | 18,900 |
| 2025/11/27 | 1,560 | 1,567 | 1,550 | 1,560 | ±0 | ±0% | 28,600 |
| 2025/11/26 | 1,549 | 1,563 | 1,549 | 1,560 | +13 | +0.8% | 14,700 |
| 2025/11/25 | 1,555 | 1,560 | 1,542 | 1,547 | -8 | -0.5% | 23,200 |
| 2025/11/21 | 1,541 | 1,555 | 1,536 | 1,555 | +9 | +0.6% | 20,500 |
| 2025/11/20 | 1,546 | 1,556 | 1,546 | 1,546 | +5 | +0.3% | 14,400 |
| 2025/11/19 | 1,547 | 1,552 | 1,530 | 1,541 | -16 | -1% | 50,400 |
| 2025/11/18 | 1,550 | 1,569 | 1,548 | 1,557 | +6 | +0.4% | 50,600 |
| 2025/11/17 | 1,579 | 1,579 | 1,551 | 1,551 | -28 | -1.8% | 43,500 |
| 2025/11/14 | 1,595 | 1,595 | 1,560 | 1,579 | -22 | -1.4% | 80,100 |
| 2025/11/13 | 1,606 | 1,615 | 1,597 | 1,601 | -6 | -0.4% | 21,400 |
| 2025/11/12 | 1,594 | 1,607 | 1,594 | 1,607 | +13 | +0.8% | 6,600 |
| 2025/11/11 | 1,606 | 1,609 | 1,593 | 1,594 | -9 | -0.6% | 17,600 |
| 2025/11/10 | 1,604 | 1,612 | 1,603 | 1,603 | -2 | -0.1% | 7,500 |
1～
50
件表示中 / 3869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 | 188,100円 | -30.7% | -15.5% | 4.47% | 25.89倍 | 0.73倍 |
|
塗工機・化工機が主力。高精度薄膜塗工に強み。売上はＥＶ、太陽電池などエネルギー関連多い |
| フリュー | 106,900円 | +1.6% | +31.6% | 3.65% | 13.17倍 | 1.26倍 |
|
プリントシール機シェア９割、アプリ有料会員で稼ぐ。ゲーム景品などキャラクター商品も展開 |
| 瑞 光 | 102,200円 | +10.3% | - | 1.17% | 33.00倍 | 0.81倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| 電業社 | 567,000円 | -0.3% | -8.8% | 3.17% | 10.70倍 | 0.83倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| 木村化 | 129,300円 | -3.5% | -15.7% | 3.17% | 14.07倍 | 1.32倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
市場注目の銘柄
チャート関連のコラム
