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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,923 | 1,938 | 1,900 | 1,938 | +8 | +0.4% | 42,700 |
| 2022/07/26 | 1,925 | 1,944 | 1,911 | 1,930 | ±0 | ±0% | 43,100 |
| 2022/07/25 | 1,936 | 1,942 | 1,911 | 1,930 | -6 | -0.3% | 138,600 |
| 2022/07/22 | 1,913 | 1,944 | 1,903 | 1,936 | +36 | +1.9% | 72,000 |
| 2022/07/21 | 1,860 | 1,907 | 1,855 | 1,900 | +54 | +2.9% | 76,700 |
| 2022/07/20 | 1,817 | 1,847 | 1,815 | 1,846 | +55 | +3.1% | 55,100 |
| 2022/07/19 | 1,757 | 1,794 | 1,756 | 1,791 | +36 | +2.1% | 38,700 |
| 2022/07/15 | 1,740 | 1,762 | 1,730 | 1,755 | +31 | +1.8% | 32,500 |
| 2022/07/14 | 1,715 | 1,731 | 1,695 | 1,724 | +7 | +0.4% | 36,500 |
| 2022/07/13 | 1,704 | 1,729 | 1,703 | 1,717 | +8 | +0.5% | 48,500 |
| 2022/07/12 | 1,722 | 1,732 | 1,694 | 1,709 | -30 | -1.7% | 56,000 |
| 2022/07/11 | 1,740 | 1,769 | 1,734 | 1,739 | +20 | +1.2% | 57,400 |
| 2022/07/08 | 1,714 | 1,753 | 1,702 | 1,719 | +24 | +1.4% | 106,600 |
| 2022/07/07 | 1,671 | 1,700 | 1,664 | 1,695 | +24 | +1.4% | 81,700 |
| 2022/07/06 | 1,672 | 1,672 | 1,653 | 1,671 | -7 | -0.4% | 27,600 |
| 2022/07/05 | 1,684 | 1,703 | 1,669 | 1,678 | -5 | -0.3% | 40,400 |
| 2022/07/04 | 1,652 | 1,683 | 1,642 | 1,683 | +38 | +2.3% | 83,100 |
| 2022/07/01 | 1,685 | 1,700 | 1,637 | 1,645 | -39 | -2.3% | 66,100 |
| 2022/06/30 | 1,706 | 1,706 | 1,669 | 1,684 | -21 | -1.2% | 64,600 |
| 2022/06/29 | 1,725 | 1,736 | 1,700 | 1,705 | -18 | -1% | 29,600 |
| 2022/06/28 | 1,717 | 1,740 | 1,706 | 1,723 | +9 | +0.5% | 53,500 |
| 2022/06/27 | 1,711 | 1,743 | 1,708 | 1,714 | +6 | +0.4% | 40,200 |
| 2022/06/24 | 1,709 | 1,721 | 1,692 | 1,708 | +8 | +0.5% | 47,900 |
| 2022/06/23 | 1,737 | 1,738 | 1,686 | 1,700 | -37 | -2.1% | 73,300 |
| 2022/06/22 | 1,760 | 1,760 | 1,733 | 1,737 | -23 | -1.3% | 35,500 |
| 2022/06/21 | 1,752 | 1,773 | 1,738 | 1,760 | +26 | +1.5% | 85,500 |
| 2022/06/20 | 1,798 | 1,798 | 1,722 | 1,734 | -64 | -3.6% | 81,100 |
| 2022/06/17 | 1,777 | 1,805 | 1,743 | 1,798 | -12 | -0.7% | 57,600 |
| 2022/06/16 | 1,816 | 1,839 | 1,806 | 1,810 | ±0 | ±0% | 52,400 |
| 2022/06/15 | 1,810 | 1,834 | 1,790 | 1,810 | ±0 | ±0% | 104,500 |
| 2022/06/14 | 1,770 | 1,818 | 1,739 | 1,810 | +26 | +1.5% | 71,200 |
| 2022/06/13 | 1,820 | 1,820 | 1,772 | 1,784 | -71 | -3.8% | 88,600 |
| 2022/06/10 | 1,877 | 1,888 | 1,835 | 1,855 | -62 | -3.2% | 102,500 |
| 2022/06/09 | 1,870 | 1,935 | 1,862 | 1,917 | +48 | +2.6% | 108,800 |
| 2022/06/08 | 1,800 | 1,876 | 1,777 | 1,869 | +78 | +4.4% | 165,800 |
| 2022/06/07 | 1,763 | 1,807 | 1,745 | 1,791 | +30 | +1.7% | 117,900 |
| 2022/06/06 | 1,788 | 1,788 | 1,758 | 1,761 | -21 | -1.2% | 43,100 |
| 2022/06/03 | 1,790 | 1,810 | 1,778 | 1,782 | -7 | -0.4% | 53,700 |
| 2022/06/02 | 1,791 | 1,807 | 1,774 | 1,789 | -2 | -0.1% | 56,900 |
| 2022/06/01 | 1,765 | 1,804 | 1,751 | 1,791 | +29 | +1.6% | 165,900 |
| 2022/05/31 | 1,833 | 1,833 | 1,759 | 1,762 | -72 | -3.9% | 94,700 |
| 2022/05/30 | 1,806 | 1,866 | 1,806 | 1,834 | +44 | +2.5% | 85,500 |
| 2022/05/27 | 1,802 | 1,826 | 1,788 | 1,790 | -10 | -0.6% | 58,300 |
| 2022/05/26 | 1,820 | 1,840 | 1,796 | 1,800 | -20 | -1.1% | 75,900 |
| 2022/05/25 | 1,813 | 1,844 | 1,796 | 1,820 | -2 | -0.1% | 98,300 |
| 2022/05/24 | 1,891 | 1,917 | 1,818 | 1,822 | -124 | -6.4% | 174,700 |
| 2022/05/23 | 1,928 | 1,973 | 1,928 | 1,946 | +18 | +0.9% | 27,800 |
| 2022/05/20 | 1,881 | 1,938 | 1,879 | 1,928 | +47 | +2.5% | 33,900 |
| 2022/05/19 | 1,890 | 1,892 | 1,865 | 1,881 | -44 | -2.3% | 38,800 |
| 2022/05/18 | 1,971 | 1,983 | 1,916 | 1,925 | -54 | -2.7% | 94,300 |
701～
750
件表示中 / 3715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 | 146,500円 | -30.7% | -15.5% | 5.73% | 20.14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 |
| 藤商事 | 106,200円 | +5.5% | -6.0% | 5.18% | 10.09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 |
| 鈴茂器工 | 182,600円 | +14.8% | +5.0% | 1.92% | 15.80倍 | 1.48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 |
| 電業社 | 466,000円 | -0.3% | -8.8% | 3.86% | 8.78倍 | 0.69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 |
| ＹＵＳＨＩＮ | 60,700円 | -4.3% | -13.2% | 3.29% | 13.77倍 | 0.59倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
市場注目の銘柄
チャート関連のコラム
