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 |
---|---|---|---|---|---|---|---|
2020/10/28 | 1,440 | 1,560 | 1,440 | 1,560 | +120 | +8.3% | 45,500 |
2020/10/27 | 1,455 | 1,455 | 1,429 | 1,440 | -20 | -1.4% | 7,100 |
2020/10/26 | 1,445 | 1,462 | 1,440 | 1,460 | +15 | +1% | 6,800 |
2020/10/23 | 1,436 | 1,455 | 1,432 | 1,445 | -17 | -1.2% | 4,900 |
2020/10/22 | 1,466 | 1,475 | 1,421 | 1,462 | +17 | +1.2% | 20,900 |
2020/10/21 | 1,423 | 1,447 | 1,423 | 1,445 | +7 | +0.5% | 6,500 |
2020/10/20 | 1,420 | 1,441 | 1,420 | 1,438 | +15 | +1.1% | 6,300 |
2020/10/19 | 1,422 | 1,443 | 1,421 | 1,423 | +1 | +0.1% | 4,600 |
2020/10/16 | 1,432 | 1,444 | 1,413 | 1,422 | -10 | -0.7% | 7,500 |
2020/10/15 | 1,469 | 1,469 | 1,432 | 1,432 | -37 | -2.5% | 10,700 |
2020/10/14 | 1,413 | 1,470 | 1,413 | 1,469 | +27 | +1.9% | 14,600 |
2020/10/13 | 1,419 | 1,445 | 1,418 | 1,442 | +33 | +2.3% | 21,400 |
2020/10/12 | 1,420 | 1,422 | 1,403 | 1,409 | -2 | -0.1% | 4,600 |
2020/10/09 | 1,424 | 1,428 | 1,407 | 1,411 | -22 | -1.5% | 4,500 |
2020/10/08 | 1,420 | 1,440 | 1,419 | 1,433 | +20 | +1.4% | 16,100 |
2020/10/07 | 1,388 | 1,419 | 1,388 | 1,413 | +25 | +1.8% | 8,400 |
2020/10/06 | 1,422 | 1,422 | 1,384 | 1,388 | -6 | -0.4% | 8,000 |
2020/10/05 | 1,377 | 1,406 | 1,373 | 1,394 | +47 | +3.5% | 8,400 |
2020/10/02 | 1,400 | 1,400 | 1,345 | 1,347 | - | - | 14,000 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,380 | 1,380 | 1,364 | 1,371 | -15 | -1.1% | 7,100 |
2020/09/29 | 1,390 | 1,398 | 1,368 | 1,386 | -10 | -0.7% | 4,000 |
2020/09/28 | 1,398 | 1,398 | 1,379 | 1,396 | +17 | +1.2% | 10,600 |
2020/09/25 | 1,363 | 1,389 | 1,342 | 1,379 | +3 | +0.2% | 19,400 |
2020/09/24 | 1,391 | 1,395 | 1,368 | 1,376 | -19 | -1.4% | 16,200 |
2020/09/23 | 1,398 | 1,431 | 1,394 | 1,395 | -32 | -2.2% | 13,600 |
2020/09/18 | 1,411 | 1,433 | 1,401 | 1,427 | +16 | +1.1% | 9,000 |
2020/09/17 | 1,413 | 1,463 | 1,411 | 1,411 | -17 | -1.2% | 28,600 |
2020/09/16 | 1,429 | 1,472 | 1,428 | 1,428 | -30 | -2.1% | 8,600 |
2020/09/15 | 1,420 | 1,460 | 1,402 | 1,458 | +38 | +2.7% | 15,400 |
2020/09/14 | 1,402 | 1,439 | 1,398 | 1,420 | +32 | +2.3% | 34,800 |
2020/09/11 | 1,374 | 1,398 | 1,374 | 1,388 | +8 | +0.6% | 2,000 |
2020/09/10 | 1,410 | 1,410 | 1,380 | 1,380 | -10 | -0.7% | 6,100 |
2020/09/09 | 1,372 | 1,399 | 1,372 | 1,390 | -11 | -0.8% | 5,500 |
2020/09/08 | 1,409 | 1,409 | 1,389 | 1,401 | ±0 | ±0% | 9,900 |
2020/09/07 | 1,371 | 1,410 | 1,371 | 1,401 | +20 | +1.4% | 7,900 |
2020/09/04 | 1,372 | 1,385 | 1,363 | 1,381 | +2 | +0.1% | 3,500 |
2020/09/03 | 1,397 | 1,397 | 1,379 | 1,379 | +4 | +0.3% | 2,500 |
2020/09/02 | 1,407 | 1,407 | 1,368 | 1,375 | -15 | -1.1% | 21,300 |
2020/09/01 | 1,393 | 1,406 | 1,387 | 1,390 | +7 | +0.5% | 9,400 |
2020/08/31 | 1,361 | 1,405 | 1,361 | 1,383 | +48 | +3.6% | 9,000 |
2020/08/28 | 1,387 | 1,404 | 1,325 | 1,335 | -57 | -4.1% | 27,700 |
2020/08/27 | 1,398 | 1,404 | 1,382 | 1,392 | -9 | -0.6% | 9,200 |
2020/08/26 | 1,416 | 1,420 | 1,401 | 1,401 | ±0 | ±0% | 4,700 |
2020/08/25 | 1,399 | 1,417 | 1,399 | 1,401 | +5 | +0.4% | 6,800 |
2020/08/24 | 1,411 | 1,426 | 1,392 | 1,396 | -15 | -1.1% | 15,500 |
2020/08/21 | 1,410 | 1,437 | 1,410 | 1,411 | -10 | -0.7% | 5,300 |
2020/08/20 | 1,426 | 1,469 | 1,421 | 1,421 | -27 | -1.9% | 20,100 |
2020/08/19 | 1,465 | 1,466 | 1,410 | 1,448 | -19 | -1.3% | 14,300 |
2020/08/18 | 1,475 | 1,479 | 1,450 | 1,467 | +14 | +1% | 11,300 |
1151~
1200
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 | 147,100円 | -30.7% | -15.5% | 5.71% | 20.23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 | 179,000円 | +14.8% | +5.0% | 1.96% | 15.51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 | 342,500円 | +29.8% | +832.1% | 1.31% | 98.16倍 | 2.15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 | 141,500円 | +92.5% | - | 0.00% | 740.84倍 | 243.96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