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 |
|---|---|---|---|---|---|---|---|
| 2024/12/13 | 1,770 | 1,791 | 1,770 | 1,791 | +11 | +0.6% | 38,100 |
| 2024/12/12 | 1,757 | 1,791 | 1,757 | 1,780 | +23 | +1.3% | 29,700 |
| 2024/12/11 | 1,786 | 1,786 | 1,752 | 1,757 | -32 | -1.8% | 92,700 |
| 2024/12/10 | 1,804 | 1,817 | 1,789 | 1,789 | -18 | -1% | 21,200 |
| 2024/12/09 | 1,779 | 1,807 | 1,779 | 1,807 | +28 | +1.6% | 27,600 |
| 2024/12/06 | 1,795 | 1,800 | 1,771 | 1,779 | -22 | -1.2% | 53,700 |
| 2024/12/05 | 1,802 | 1,817 | 1,798 | 1,801 | +1 | +0.1% | 49,800 |
| 2024/12/04 | 1,847 | 1,851 | 1,798 | 1,800 | -12 | -0.7% | 86,600 |
| 2024/12/03 | 1,846 | 1,857 | 1,812 | 1,812 | -34 | -1.8% | 60,400 |
| 2024/12/02 | 1,867 | 1,878 | 1,830 | 1,846 | ±0 | ±0% | 64,200 |
| 2024/11/29 | 1,835 | 1,855 | 1,834 | 1,846 | +16 | +0.9% | 66,100 |
| 2024/11/28 | 1,814 | 1,840 | 1,811 | 1,830 | +16 | +0.9% | 34,300 |
| 2024/11/27 | 1,892 | 1,896 | 1,807 | 1,814 | -44 | -2.4% | 148,200 |
| 2024/11/26 | 1,839 | 1,878 | 1,827 | 1,858 | +59 | +3.3% | 146,100 |
| 2024/11/25 | 1,802 | 1,812 | 1,798 | 1,799 | +1 | +0.1% | 23,600 |
| 2024/11/22 | 1,840 | 1,840 | 1,795 | 1,798 | -38 | -2.1% | 33,700 |
| 2024/11/21 | 1,796 | 1,836 | 1,796 | 1,836 | +37 | +2.1% | 29,500 |
| 2024/11/20 | 1,823 | 1,823 | 1,796 | 1,799 | -8 | -0.4% | 50,600 |
| 2024/11/19 | 1,800 | 1,814 | 1,793 | 1,807 | +7 | +0.4% | 28,700 |
| 2024/11/18 | 1,801 | 1,817 | 1,792 | 1,800 | -17 | -0.9% | 48,300 |
| 2024/11/15 | 1,829 | 1,829 | 1,790 | 1,817 | +13 | +0.7% | 49,400 |
| 2024/11/14 | 1,830 | 1,836 | 1,800 | 1,804 | -12 | -0.7% | 78,500 |
| 2024/11/13 | 1,770 | 1,846 | 1,765 | 1,816 | +64 | +3.7% | 207,600 |
| 2024/11/12 | 1,759 | 1,800 | 1,741 | 1,752 | +36 | +2.1% | 256,500 |
| 2024/11/11 | 1,713 | 1,725 | 1,688 | 1,716 | +34 | +2% | 92,200 |
| 2024/11/08 | 1,691 | 1,698 | 1,673 | 1,682 | -14 | -0.8% | 36,000 |
| 2024/11/07 | 1,679 | 1,710 | 1,679 | 1,696 | +8 | +0.5% | 51,700 |
| 2024/11/06 | 1,670 | 1,699 | 1,670 | 1,688 | +26 | +1.6% | 38,700 |
| 2024/11/05 | 1,657 | 1,666 | 1,620 | 1,662 | +5 | +0.3% | 39,200 |
| 2024/11/01 | 1,670 | 1,670 | 1,650 | 1,657 | -25 | -1.5% | 61,200 |
| 2024/10/31 | 1,666 | 1,690 | 1,664 | 1,682 | +10 | +0.6% | 28,500 |
| 2024/10/30 | 1,663 | 1,684 | 1,650 | 1,672 | +3 | +0.2% | 40,500 |
| 2024/10/29 | 1,672 | 1,693 | 1,661 | 1,669 | -35 | -2.1% | 32,600 |
| 2024/10/28 | 1,625 | 1,704 | 1,625 | 1,704 | +75 | +4.6% | 49,800 |
| 2024/10/25 | 1,639 | 1,639 | 1,601 | 1,629 | -10 | -0.6% | 48,700 |
| 2024/10/24 | 1,625 | 1,645 | 1,617 | 1,639 | +10 | +0.6% | 40,600 |
| 2024/10/23 | 1,638 | 1,649 | 1,625 | 1,629 | -11 | -0.7% | 33,100 |
| 2024/10/22 | 1,686 | 1,686 | 1,639 | 1,640 | -44 | -2.6% | 62,000 |
| 2024/10/21 | 1,676 | 1,697 | 1,674 | 1,684 | +13 | +0.8% | 32,200 |
| 2024/10/18 | 1,684 | 1,692 | 1,658 | 1,671 | -11 | -0.7% | 58,100 |
| 2024/10/17 | 1,705 | 1,706 | 1,675 | 1,682 | -16 | -0.9% | 42,300 |
| 2024/10/16 | 1,689 | 1,705 | 1,680 | 1,698 | +3 | +0.2% | 49,700 |
| 2024/10/15 | 1,734 | 1,734 | 1,688 | 1,695 | -9 | -0.5% | 101,400 |
| 2024/10/11 | 1,694 | 1,726 | 1,694 | 1,704 | +24 | +1.4% | 76,200 |
| 2024/10/10 | 1,667 | 1,699 | 1,664 | 1,680 | +17 | +1% | 100,200 |
| 2024/10/09 | 1,656 | 1,663 | 1,641 | 1,663 | +19 | +1.2% | 38,200 |
| 2024/10/08 | 1,650 | 1,664 | 1,638 | 1,644 | -3 | -0.2% | 62,600 |
| 2024/10/07 | 1,635 | 1,652 | 1,627 | 1,647 | +23 | +1.4% | 77,200 |
| 2024/10/04 | 1,620 | 1,631 | 1,616 | 1,624 | +3 | +0.2% | 43,900 |
| 2024/10/03 | 1,617 | 1,622 | 1,608 | 1,621 | +18 | +1.1% | 61,400 |
1～
50
件表示中 / 3601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 | 179,100円 | -6.3% | -11.6% | 5.03% | 12.90倍 | 0.70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 |
| 日 工 | 71,600円 | +8.9% | +35.3% | 4.47% | 13.78倍 | 0.83倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| 前澤給 | 131,500円 | -0.0% | +5.1% | 3.19% | 15.32倍 | 0.69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 |
| 化工機 | 341,500円 | +21.4% | -3.4% | 3.22% | 8.12倍 | 0.73倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 岡本工 | 386,500円 | -10.4% | -42.7% | 4.14% | 10.22倍 | 0.65倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
