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 |
---|---|---|---|---|---|---|---|
2021/01/13 | 2,424 | 2,612 | 2,423 | 2,480 | +79 | +3.3% | 107,100 |
2021/01/12 | 2,420 | 2,476 | 2,335 | 2,401 | -25 | -1% | 95,500 |
2021/01/08 | 2,368 | 2,457 | 2,325 | 2,426 | +78 | +3.3% | 118,800 |
2021/01/07 | 2,240 | 2,359 | 2,240 | 2,348 | +148 | +6.7% | 115,900 |
2021/01/06 | 2,271 | 2,287 | 2,187 | 2,200 | -81 | -3.6% | 103,100 |
2021/01/05 | 2,248 | 2,346 | 2,213 | 2,281 | +31 | +1.4% | 86,300 |
2021/01/04 | 2,170 | 2,260 | 2,170 | 2,250 | +83 | +3.8% | 65,800 |
2020/12/30 | 2,214 | 2,214 | 2,128 | 2,167 | +2 | +0.1% | 30,600 |
2020/12/29 | 2,183 | 2,212 | 2,149 | 2,165 | -19 | -0.9% | 29,900 |
2020/12/28 | 2,111 | 2,219 | 2,105 | 2,184 | +122 | +5.9% | 66,600 |
2020/12/25 | 2,075 | 2,110 | 2,051 | 2,062 | +24 | +1.2% | 29,200 |
2020/12/24 | 2,018 | 2,053 | 2,001 | 2,038 | -1 | ±0% | 22,100 |
2020/12/23 | 2,047 | 2,060 | 1,962 | 2,039 | +18 | +0.9% | 85,300 |
2020/12/22 | 2,193 | 2,214 | 2,018 | 2,021 | -222 | -9.9% | 78,000 |
2020/12/21 | 2,200 | 2,300 | 2,146 | 2,243 | +78 | +3.6% | 75,600 |
2020/12/18 | 2,311 | 2,316 | 2,131 | 2,165 | -195 | -8.3% | 101,700 |
2020/12/17 | 2,280 | 2,385 | 2,265 | 2,360 | +55 | +2.4% | 100,800 |
2020/12/16 | 2,116 | 2,313 | 2,116 | 2,305 | +213 | +10.2% | 154,700 |
2020/12/15 | 2,080 | 2,132 | 2,055 | 2,092 | +12 | +0.6% | 129,500 |
2020/12/14 | 2,059 | 2,125 | 2,059 | 2,080 | +111 | +5.6% | 207,600 |
2020/12/11 | 1,962 | 2,020 | 1,958 | 1,969 | +7 | +0.4% | 47,200 |
2020/12/10 | 1,960 | 2,000 | 1,937 | 1,962 | +2 | +0.1% | 37,800 |
2020/12/09 | 1,975 | 1,984 | 1,937 | 1,960 | ±0 | ±0% | 35,900 |
2020/12/08 | 1,896 | 1,990 | 1,865 | 1,960 | +94 | +5% | 60,600 |
2020/12/07 | 1,945 | 1,950 | 1,829 | 1,866 | -114 | -5.8% | 64,800 |
2020/12/04 | 1,834 | 1,980 | 1,826 | 1,980 | +142 | +7.7% | 77,100 |
2020/12/03 | 1,825 | 1,838 | 1,772 | 1,838 | +18 | +1% | 23,500 |
2020/12/02 | 1,842 | 1,853 | 1,820 | 1,820 | -16 | -0.9% | 17,300 |
2020/12/01 | 1,847 | 1,854 | 1,812 | 1,836 | -11 | -0.6% | 13,100 |
2020/11/30 | 1,868 | 1,868 | 1,825 | 1,847 | -2 | -0.1% | 24,500 |
2020/11/27 | 1,810 | 1,860 | 1,810 | 1,849 | +30 | +1.6% | 30,400 |
2020/11/26 | 1,787 | 1,835 | 1,770 | 1,819 | +37 | +2.1% | 26,800 |
2020/11/25 | 1,841 | 1,879 | 1,775 | 1,782 | -21 | -1.2% | 64,700 |
2020/11/24 | 1,819 | 1,834 | 1,793 | 1,803 | -13 | -0.7% | 34,600 |
2020/11/20 | 1,843 | 1,845 | 1,798 | 1,816 | -27 | -1.5% | 22,700 |
2020/11/19 | 1,835 | 1,860 | 1,820 | 1,843 | +9 | +0.5% | 24,100 |
2020/11/18 | 1,818 | 1,850 | 1,818 | 1,834 | -24 | -1.3% | 8,800 |
2020/11/17 | 1,867 | 1,870 | 1,820 | 1,858 | +7 | +0.4% | 23,200 |
2020/11/16 | 1,819 | 1,885 | 1,803 | 1,851 | +32 | +1.8% | 41,200 |
2020/11/13 | 1,789 | 1,900 | 1,751 | 1,819 | +70 | +4% | 71,700 |
2020/11/12 | 1,795 | 1,820 | 1,742 | 1,749 | +19 | +1.1% | 39,900 |
2020/11/11 | 1,780 | 1,780 | 1,718 | 1,730 | -50 | -2.8% | 32,700 |
2020/11/10 | 1,760 | 1,804 | 1,755 | 1,780 | -20 | -1.1% | 33,600 |
2020/11/09 | 1,723 | 1,829 | 1,684 | 1,800 | +237 | +15.2% | 179,600 |
2020/11/06 | 1,537 | 1,593 | 1,526 | 1,563 | +48 | +3.2% | 21,000 |
2020/11/05 | 1,483 | 1,518 | 1,483 | 1,515 | +39 | +2.6% | 3,400 |
2020/11/04 | 1,491 | 1,501 | 1,476 | 1,476 | -15 | -1% | 7,500 |
2020/11/02 | 1,534 | 1,580 | 1,491 | 1,491 | -59 | -3.8% | 20,500 |
2020/10/30 | 1,590 | 1,590 | 1,525 | 1,550 | -50 | -3.1% | 19,700 |
2020/10/29 | 1,520 | 1,600 | 1,497 | 1,600 | +40 | +2.6% | 25,800 |
1101~
1150
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 | 147,500円 | -30.7% | -15.5% | 5.69% | 20.28倍 | 0.59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 | 178,900円 | +14.8% | +5.0% | 1.96% | 15.50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 | 341,500円 | +29.8% | +832.1% | 1.32% | 97.88倍 | 2.14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 | 141,400円 | +92.5% | - | 0.00% | 740.32倍 | 243.79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