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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 1,470 | 1,473 | 1,454 | 1,464 | ±0 | ±0% | 41,100 |
| 2025/06/16 | 1,462 | 1,471 | 1,460 | 1,464 | +5 | +0.3% | 17,300 |
| 2025/06/13 | 1,473 | 1,473 | 1,455 | 1,459 | -14 | -1% | 22,300 |
| 2025/06/12 | 1,483 | 1,483 | 1,465 | 1,473 | -10 | -0.7% | 36,600 |
| 2025/06/11 | 1,480 | 1,483 | 1,472 | 1,483 | +6 | +0.4% | 22,200 |
| 2025/06/10 | 1,463 | 1,493 | 1,463 | 1,477 | +19 | +1.3% | 38,700 |
| 2025/06/09 | 1,470 | 1,474 | 1,458 | 1,458 | -7 | -0.5% | 19,000 |
| 2025/06/06 | 1,460 | 1,472 | 1,460 | 1,465 | +5 | +0.3% | 16,500 |
| 2025/06/05 | 1,468 | 1,472 | 1,458 | 1,460 | -7 | -0.5% | 22,200 |
| 2025/06/04 | 1,475 | 1,482 | 1,465 | 1,467 | +2 | +0.1% | 32,800 |
| 2025/06/03 | 1,502 | 1,502 | 1,465 | 1,465 | -22 | -1.5% | 57,100 |
| 2025/06/02 | 1,484 | 1,502 | 1,484 | 1,487 | -16 | -1.1% | 40,700 |
| 2025/05/30 | 1,475 | 1,503 | 1,475 | 1,503 | +31 | +2.1% | 39,500 |
| 2025/05/29 | 1,468 | 1,484 | 1,468 | 1,472 | -2 | -0.1% | 13,900 |
| 2025/05/28 | 1,456 | 1,476 | 1,456 | 1,474 | +20 | +1.4% | 26,100 |
| 2025/05/27 | 1,453 | 1,455 | 1,445 | 1,454 | +3 | +0.2% | 16,700 |
| 2025/05/26 | 1,461 | 1,468 | 1,442 | 1,451 | -3 | -0.2% | 25,800 |
| 2025/05/23 | 1,463 | 1,470 | 1,451 | 1,454 | -9 | -0.6% | 22,900 |
| 2025/05/22 | 1,467 | 1,467 | 1,449 | 1,463 | -10 | -0.7% | 36,700 |
| 2025/05/21 | 1,492 | 1,499 | 1,452 | 1,473 | +41 | +2.9% | 111,000 |
| 2025/05/20 | 1,448 | 1,464 | 1,432 | 1,432 | -10 | -0.7% | 49,300 |
| 2025/05/19 | 1,441 | 1,442 | 1,424 | 1,442 | +9 | +0.6% | 46,700 |
| 2025/05/16 | 1,445 | 1,451 | 1,425 | 1,433 | -11 | -0.8% | 48,300 |
| 2025/05/15 | 1,442 | 1,452 | 1,426 | 1,444 | +2 | +0.1% | 66,900 |
| 2025/05/14 | 1,437 | 1,457 | 1,435 | 1,442 | +6 | +0.4% | 63,200 |
| 2025/05/13 | 1,482 | 1,495 | 1,425 | 1,436 | -1 | -0.1% | 125,300 |
| 2025/05/12 | 1,511 | 1,528 | 1,422 | 1,437 | -114 | -7.4% | 295,100 |
| 2025/05/09 | 1,547 | 1,575 | 1,539 | 1,551 | +31 | +2% | 69,900 |
| 2025/05/08 | 1,543 | 1,577 | 1,520 | 1,520 | +17 | +1.1% | 75,600 |
| 2025/05/07 | 1,550 | 1,562 | 1,503 | 1,503 | -82 | -5.2% | 129,200 |
| 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 |
1～
50
件表示中 / 3722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 | 146,400円 | -30.7% | -15.5% | 5.74% | 20.13倍 | 0.58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 |
| 鈴茂器工 | 184,300円 | +14.8% | +5.0% | 1.90% | 15.95倍 | 1.50倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| ＡＣＳＬ | 151,300円 | +92.5% | - | 0.00% | 779.90倍 | 256.44倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| サムコ | 269,800円 | +11.7% | +9.2% | 2.22% | 13.98倍 | 1.72倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| 電業社 | 449,000円 | -0.3% | -8.8% | 4.01% | 8.46倍 | 0.67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
