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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,589 | 1,594 | 1,578 | 1,585 | +2 | +0.1% | 22,900 |
| 2025/05/01 | 1,592 | 1,592 | 1,578 | 1,583 | -1 | -0.1% | 15,700 |
| 2025/04/30 | 1,581 | 1,585 | 1,561 | 1,584 | +10 | +0.6% | 11,500 |
| 2025/04/28 | 1,574 | 1,584 | 1,557 | 1,574 | +12 | +0.8% | 42,900 |
| 2025/04/25 | 1,576 | 1,585 | 1,562 | 1,562 | -14 | -0.9% | 27,700 |
| 2025/04/24 | 1,584 | 1,595 | 1,561 | 1,576 | -8 | -0.5% | 38,100 |
| 2025/04/23 | 1,570 | 1,584 | 1,549 | 1,584 | +39 | +2.5% | 42,900 |
| 2025/04/22 | 1,550 | 1,565 | 1,538 | 1,545 | ±0 | ±0% | 23,800 |
| 2025/04/21 | 1,557 | 1,570 | 1,534 | 1,545 | -10 | -0.6% | 24,300 |
| 2025/04/18 | 1,524 | 1,558 | 1,512 | 1,555 | +43 | +2.8% | 52,100 |
| 2025/04/17 | 1,497 | 1,512 | 1,495 | 1,512 | +15 | +1% | 22,600 |
| 2025/04/16 | 1,515 | 1,519 | 1,495 | 1,497 | -15 | -1% | 37,400 |
| 2025/04/15 | 1,525 | 1,525 | 1,508 | 1,512 | ±0 | ±0% | 38,300 |
| 2025/04/14 | 1,488 | 1,519 | 1,482 | 1,512 | +33 | +2.2% | 43,100 |
| 2025/04/11 | 1,426 | 1,479 | 1,414 | 1,479 | -1 | -0.1% | 44,400 |
| 2025/04/10 | 1,500 | 1,502 | 1,459 | 1,480 | +84 | +6% | 78,900 |
| 2025/04/09 | 1,402 | 1,404 | 1,364 | 1,396 | -47 | -3.3% | 114,300 |
| 2025/04/08 | 1,423 | 1,485 | 1,420 | 1,443 | +72 | +5.3% | 187,500 |
| 2025/04/07 | 1,430 | 1,448 | 1,351 | 1,371 | -129 | -8.6% | 278,000 |
| 2025/04/04 | 1,539 | 1,542 | 1,476 | 1,500 | -79 | -5% | 164,400 |
| 2025/04/03 | 1,548 | 1,593 | 1,540 | 1,579 | -30 | -1.9% | 121,000 |
| 2025/04/02 | 1,617 | 1,617 | 1,601 | 1,609 | -1 | -0.1% | 31,800 |
| 2025/04/01 | 1,648 | 1,648 | 1,607 | 1,610 | -20 | -1.2% | 67,500 |
| 2025/03/31 | 1,650 | 1,655 | 1,623 | 1,630 | -44 | -2.6% | 78,400 |
| 2025/03/28 | 1,660 | 1,678 | 1,651 | 1,674 | -30 | -1.8% | 76,300 |
| 2025/03/27 | 1,700 | 1,704 | 1,692 | 1,704 | -1 | -0.1% | 76,300 |
| 2025/03/26 | 1,701 | 1,705 | 1,687 | 1,705 | +12 | +0.7% | 87,200 |
| 2025/03/25 | 1,698 | 1,699 | 1,692 | 1,693 | -5 | -0.3% | 55,100 |
| 2025/03/24 | 1,720 | 1,721 | 1,696 | 1,698 | -24 | -1.4% | 65,300 |
| 2025/03/21 | 1,734 | 1,734 | 1,722 | 1,722 | -5 | -0.3% | 23,500 |
| 2025/03/19 | 1,728 | 1,735 | 1,720 | 1,727 | +2 | +0.1% | 41,900 |
| 2025/03/18 | 1,717 | 1,738 | 1,714 | 1,725 | +21 | +1.2% | 41,300 |
| 2025/03/17 | 1,726 | 1,726 | 1,701 | 1,704 | -4 | -0.2% | 46,300 |
| 2025/03/14 | 1,700 | 1,712 | 1,692 | 1,708 | +8 | +0.5% | 34,800 |
| 2025/03/13 | 1,700 | 1,714 | 1,700 | 1,700 | +3 | +0.2% | 21,500 |
| 2025/03/12 | 1,690 | 1,711 | 1,682 | 1,697 | +8 | +0.5% | 77,200 |
| 2025/03/11 | 1,685 | 1,693 | 1,668 | 1,689 | -11 | -0.6% | 70,000 |
| 2025/03/10 | 1,713 | 1,715 | 1,698 | 1,700 | -4 | -0.2% | 30,800 |
| 2025/03/07 | 1,700 | 1,708 | 1,694 | 1,704 | -10 | -0.6% | 36,200 |
| 2025/03/06 | 1,712 | 1,732 | 1,712 | 1,714 | +3 | +0.2% | 32,600 |
| 2025/03/05 | 1,700 | 1,711 | 1,692 | 1,711 | +9 | +0.5% | 37,300 |
| 2025/03/04 | 1,705 | 1,716 | 1,683 | 1,702 | -8 | -0.5% | 46,100 |
| 2025/03/03 | 1,718 | 1,725 | 1,707 | 1,710 | +7 | +0.4% | 52,000 |
| 2025/02/28 | 1,704 | 1,708 | 1,684 | 1,703 | -5 | -0.3% | 40,600 |
| 2025/02/27 | 1,718 | 1,720 | 1,699 | 1,708 | ±0 | ±0% | 65,300 |
| 2025/02/26 | 1,694 | 1,709 | 1,680 | 1,708 | +14 | +0.8% | 77,000 |
| 2025/02/25 | 1,685 | 1,713 | 1,675 | 1,694 | -25 | -1.5% | 54,900 |
| 2025/02/21 | 1,697 | 1,727 | 1,695 | 1,719 | +22 | +1.3% | 58,800 |
| 2025/02/20 | 1,741 | 1,750 | 1,684 | 1,697 | -46 | -2.6% | 151,700 |
| 2025/02/19 | 1,745 | 1,773 | 1,738 | 1,743 | -4 | -0.2% | 106,900 |
1～
50
件表示中 / 3692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 | 158,500円 | -6.3% | -11.6% | 5.68% | 11.42倍 | 0.62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 |
| タツモ | 171,800円 | +14.3% | -15.0% | 1.98% | 7.09倍 | 1.03倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| 藤商事 | 109,100円 | -7.0% | -33.0% | 5.04% | 10.37倍 | 0.47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 | 124,800円 | +22.4% | +49.8% | 4.01% | 7.07倍 | 0.53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 |
| 井関農 | 103,500円 | +1.2% | +14.1% | 2.90% | 18.01倍 | 0.35倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
市場注目の銘柄
チャート関連のコラム
