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 |
---|---|---|---|---|---|---|---|
2022/06/20 | 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 |
2022/05/17 | 1,904 | 1,988 | 1,891 | 1,979 | -46 | -2.3% | 243,800 |
2022/05/16 | 2,003 | 2,045 | 2,003 | 2,025 | +62 | +3.2% | 160,100 |
2022/05/13 | 1,957 | 1,988 | 1,933 | 1,963 | +6 | +0.3% | 73,400 |
2022/05/12 | 2,020 | 2,020 | 1,947 | 1,957 | -68 | -3.4% | 56,700 |
2022/05/11 | 2,030 | 2,045 | 2,010 | 2,025 | -15 | -0.7% | 38,900 |
2022/05/10 | 2,002 | 2,047 | 1,984 | 2,040 | +10 | +0.5% | 58,400 |
2022/05/09 | 2,003 | 2,053 | 2,003 | 2,030 | +6 | +0.3% | 43,800 |
2022/05/06 | 1,980 | 2,040 | 1,976 | 2,024 | +44 | +2.2% | 31,300 |
2022/05/02 | 1,980 | 1,990 | 1,956 | 1,980 | -27 | -1.3% | 46,400 |
2022/04/28 | 1,960 | 2,018 | 1,960 | 2,007 | +29 | +1.5% | 25,600 |
2022/04/27 | 1,940 | 1,978 | 1,933 | 1,978 | -4 | -0.2% | 25,200 |
2022/04/26 | 2,000 | 2,000 | 1,960 | 1,982 | +22 | +1.1% | 26,300 |
2022/04/25 | 1,970 | 1,970 | 1,935 | 1,960 | -38 | -1.9% | 45,200 |
2022/04/22 | 2,020 | 2,026 | 1,964 | 1,998 | -71 | -3.4% | 70,900 |
2022/04/21 | 2,015 | 2,071 | 2,015 | 2,069 | +59 | +2.9% | 50,100 |
2022/04/20 | 2,026 | 2,039 | 2,010 | 2,010 | -16 | -0.8% | 32,400 |
2022/04/19 | 2,000 | 2,037 | 1,993 | 2,026 | +52 | +2.6% | 22,700 |
2022/04/18 | 1,998 | 2,008 | 1,956 | 1,974 | -25 | -1.3% | 32,400 |
2022/04/15 | 2,006 | 2,020 | 1,989 | 1,999 | -26 | -1.3% | 42,500 |
2022/04/14 | 2,019 | 2,028 | 1,986 | 2,025 | +46 | +2.3% | 31,500 |
2022/04/13 | 1,923 | 1,988 | 1,909 | 1,979 | +25 | +1.3% | 60,100 |
2022/04/12 | 1,962 | 1,973 | 1,950 | 1,954 | -24 | -1.2% | 44,100 |
2022/04/11 | 1,990 | 1,993 | 1,960 | 1,978 | -24 | -1.2% | 42,700 |
2022/04/08 | 2,015 | 2,017 | 1,981 | 2,002 | -1 | ±0% | 39,900 |
2022/04/07 | 2,023 | 2,033 | 1,990 | 2,003 | -56 | -2.7% | 64,200 |
2022/04/06 | 2,069 | 2,069 | 2,031 | 2,059 | -42 | -2% | 56,200 |
751~
800
件表示中 / 3739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 | 145,600円 | -30.7% | -15.5% | 5.77% | 20.02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 | 179,100円 | +14.8% | +5.0% | 1.95% | 15.52倍 | 1.46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 | 470,000円 | -0.3% | -8.8% | 3.83% | 8.85倍 | 0.70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 |
AIメカテック | 336,000円 | +29.8% | +832.1% | 1.34% | 96.30倍 | 2.11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 |
ACSL | 133,900円 | +92.5% | - | 0.00% | 701.05倍 | 230.86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 |
市場注目の銘柄
チャート関連のコラム