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 |
|---|---|---|---|---|---|---|---|
| 2025/08/29 | 1,610 | 1,630 | 1,610 | 1,625 | +14 | +0.9% | 35,900 |
| 2025/08/28 | 1,611 | 1,614 | 1,605 | 1,611 | -1 | -0.1% | 17,900 |
| 2025/08/27 | 1,606 | 1,619 | 1,606 | 1,612 | +4 | +0.2% | 19,900 |
| 2025/08/26 | 1,619 | 1,619 | 1,608 | 1,608 | -5 | -0.3% | 12,200 |
| 2025/08/25 | 1,620 | 1,627 | 1,610 | 1,613 | -3 | -0.2% | 36,600 |
| 2025/08/22 | 1,598 | 1,617 | 1,597 | 1,616 | +16 | +1% | 34,800 |
| 2025/08/21 | 1,602 | 1,604 | 1,595 | 1,600 | ±0 | ±0% | 29,500 |
| 2025/08/20 | 1,605 | 1,612 | 1,600 | 1,600 | -11 | -0.7% | 22,000 |
| 2025/08/19 | 1,608 | 1,613 | 1,593 | 1,611 | +4 | +0.2% | 45,500 |
| 2025/08/18 | 1,601 | 1,614 | 1,595 | 1,607 | +12 | +0.8% | 35,700 |
| 2025/08/15 | 1,592 | 1,595 | 1,578 | 1,595 | +6 | +0.4% | 29,900 |
| 2025/08/14 | 1,582 | 1,597 | 1,576 | 1,589 | +9 | +0.6% | 43,900 |
| 2025/08/13 | 1,621 | 1,627 | 1,570 | 1,580 | +35 | +2.3% | 164,900 |
| 2025/08/12 | 1,551 | 1,567 | 1,539 | 1,545 | +9 | +0.6% | 51,800 |
| 2025/08/08 | 1,540 | 1,542 | 1,535 | 1,536 | -13 | -0.8% | 17,400 |
| 2025/08/07 | 1,546 | 1,554 | 1,536 | 1,549 | +3 | +0.2% | 23,600 |
| 2025/08/06 | 1,544 | 1,554 | 1,540 | 1,546 | -1 | -0.1% | 25,700 |
| 2025/08/05 | 1,560 | 1,560 | 1,547 | 1,547 | -2 | -0.1% | 13,200 |
| 2025/08/04 | 1,557 | 1,564 | 1,548 | 1,549 | -23 | -1.5% | 37,100 |
| 2025/08/01 | 1,559 | 1,575 | 1,550 | 1,572 | +15 | +1% | 44,000 |
| 2025/07/31 | 1,535 | 1,557 | 1,529 | 1,557 | +28 | +1.8% | 28,800 |
| 2025/07/30 | 1,535 | 1,536 | 1,526 | 1,529 | +2 | +0.1% | 12,600 |
| 2025/07/29 | 1,526 | 1,529 | 1,516 | 1,527 | +5 | +0.3% | 16,600 |
| 2025/07/28 | 1,517 | 1,525 | 1,510 | 1,522 | -2 | -0.1% | 21,200 |
| 2025/07/25 | 1,534 | 1,534 | 1,515 | 1,524 | -1 | -0.1% | 10,500 |
| 2025/07/24 | 1,521 | 1,533 | 1,520 | 1,525 | +5 | +0.3% | 18,900 |
| 2025/07/23 | 1,508 | 1,530 | 1,506 | 1,520 | +26 | +1.7% | 59,600 |
| 2025/07/22 | 1,506 | 1,508 | 1,482 | 1,494 | -5 | -0.3% | 23,300 |
| 2025/07/18 | 1,498 | 1,506 | 1,496 | 1,499 | +1 | +0.1% | 27,000 |
| 2025/07/17 | 1,497 | 1,506 | 1,490 | 1,498 | -7 | -0.5% | 26,700 |
| 2025/07/16 | 1,501 | 1,513 | 1,496 | 1,505 | +7 | +0.5% | 27,500 |
| 2025/07/15 | 1,524 | 1,526 | 1,498 | 1,498 | +4 | +0.3% | 76,200 |
| 2025/07/14 | 1,481 | 1,499 | 1,474 | 1,494 | +13 | +0.9% | 25,600 |
| 2025/07/11 | 1,462 | 1,481 | 1,462 | 1,481 | +25 | +1.7% | 19,500 |
| 2025/07/10 | 1,469 | 1,469 | 1,455 | 1,456 | -3 | -0.2% | 8,200 |
| 2025/07/09 | 1,458 | 1,470 | 1,455 | 1,459 | +11 | +0.8% | 18,200 |
| 2025/07/08 | 1,451 | 1,453 | 1,440 | 1,448 | -8 | -0.5% | 25,100 |
| 2025/07/07 | 1,467 | 1,467 | 1,445 | 1,456 | -18 | -1.2% | 49,500 |
| 2025/07/04 | 1,480 | 1,489 | 1,471 | 1,474 | -4 | -0.3% | 14,700 |
| 2025/07/03 | 1,477 | 1,480 | 1,472 | 1,478 | +1 | +0.1% | 13,700 |
| 2025/07/02 | 1,470 | 1,481 | 1,464 | 1,477 | +4 | +0.3% | 27,700 |
| 2025/07/01 | 1,481 | 1,488 | 1,473 | 1,473 | -5 | -0.3% | 38,200 |
| 2025/06/30 | 1,486 | 1,500 | 1,477 | 1,478 | +20 | +1.4% | 41,900 |
| 2025/06/27 | 1,450 | 1,464 | 1,450 | 1,458 | +8 | +0.6% | 25,300 |
| 2025/06/26 | 1,440 | 1,459 | 1,437 | 1,450 | +16 | +1.1% | 31,300 |
| 2025/06/25 | 1,449 | 1,449 | 1,432 | 1,434 | +1 | +0.1% | 23,100 |
| 2025/06/24 | 1,447 | 1,449 | 1,433 | 1,433 | -6 | -0.4% | 29,400 |
| 2025/06/23 | 1,450 | 1,450 | 1,437 | 1,439 | -12 | -0.8% | 21,600 |
| 2025/06/20 | 1,451 | 1,465 | 1,451 | 1,451 | -12 | -0.8% | 16,600 |
| 2025/06/19 | 1,461 | 1,465 | 1,449 | 1,463 | -4 | -0.3% | 27,300 |
1～
50
件表示中 / 3773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 | 162,500円 | -30.7% | -15.5% | 5.17% | 22.36倍 | 0.65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 |
| 瑞 光 | 98,500円 | +10.3% | - | 1.62% | 31.80倍 | 0.76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 |
| ＡＩメカテック | 430,500円 | +19.1% | +20.8% | 1.16% | 16.84倍 | 2.46倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| 藤商事 | 108,800円 | +5.5% | -6.0% | 5.06% | 10.35倍 | 0.49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 |
| 電業社 | 493,000円 | -0.3% | -8.8% | 3.65% | 9.29倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
