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 |
---|---|---|---|---|---|---|---|
2020/03/19 | 1,063 | 1,065 | 985 | 1,024 | -39 | -3.7% | 73,200 |
2020/03/18 | 1,119 | 1,119 | 1,052 | 1,063 | -26 | -2.4% | 26,600 |
2020/03/17 | 986 | 1,095 | 969 | 1,089 | +81 | +8% | 65,100 |
2020/03/16 | 1,023 | 1,072 | 1,008 | 1,008 | -15 | -1.5% | 84,200 |
2020/03/13 | 1,000 | 1,054 | 980 | 1,023 | -60 | -5.5% | 161,900 |
2020/03/12 | 1,110 | 1,126 | 1,069 | 1,083 | -38 | -3.4% | 76,100 |
2020/03/11 | 1,142 | 1,170 | 1,117 | 1,121 | -29 | -2.5% | 68,600 |
2020/03/10 | 1,117 | 1,160 | 1,073 | 1,150 | +15 | +1.3% | 119,800 |
2020/03/09 | 1,114 | 1,151 | 1,100 | 1,135 | -25 | -2.2% | 93,200 |
2020/03/06 | 1,200 | 1,220 | 1,151 | 1,160 | -59 | -4.8% | 108,600 |
2020/03/05 | 1,238 | 1,268 | 1,210 | 1,219 | -18 | -1.5% | 60,200 |
2020/03/04 | 1,220 | 1,265 | 1,213 | 1,237 | -24 | -1.9% | 44,600 |
2020/03/03 | 1,324 | 1,349 | 1,257 | 1,261 | -8 | -0.6% | 81,200 |
2020/03/02 | 1,229 | 1,318 | 1,195 | 1,269 | +70 | +5.8% | 108,800 |
2020/02/28 | 1,240 | 1,258 | 1,192 | 1,199 | -71 | -5.6% | 124,600 |
2020/02/27 | 1,300 | 1,305 | 1,258 | 1,270 | -30 | -2.3% | 59,300 |
2020/02/26 | 1,337 | 1,337 | 1,264 | 1,300 | -31 | -2.3% | 95,300 |
2020/02/25 | 1,325 | 1,342 | 1,310 | 1,331 | -49 | -3.6% | 55,200 |
2020/02/21 | 1,395 | 1,404 | 1,380 | 1,380 | -14 | -1% | 33,400 |
2020/02/20 | 1,415 | 1,420 | 1,386 | 1,394 | -4 | -0.3% | 43,800 |
2020/02/19 | 1,384 | 1,413 | 1,375 | 1,398 | +3 | +0.2% | 36,400 |
2020/02/18 | 1,420 | 1,423 | 1,383 | 1,395 | -40 | -2.8% | 77,400 |
2020/02/17 | 1,507 | 1,507 | 1,420 | 1,435 | -78 | -5.2% | 86,800 |
2020/02/14 | 1,485 | 1,517 | 1,462 | 1,513 | +38 | +2.6% | 58,500 |
2020/02/13 | 1,502 | 1,516 | 1,469 | 1,475 | -8 | -0.5% | 89,100 |
2020/02/12 | 1,518 | 1,533 | 1,467 | 1,483 | -34 | -2.2% | 155,900 |
2020/02/10 | 1,575 | 1,593 | 1,514 | 1,517 | -189 | -11.1% | 111,200 |
2020/02/07 | 1,695 | 1,740 | 1,674 | 1,706 | +10 | +0.6% | 81,600 |
2020/02/06 | 1,673 | 1,703 | 1,662 | 1,696 | +55 | +3.4% | 31,500 |
2020/02/05 | 1,664 | 1,674 | 1,641 | 1,641 | +15 | +0.9% | 13,400 |
2020/02/04 | 1,621 | 1,637 | 1,603 | 1,626 | +6 | +0.4% | 23,100 |
2020/02/03 | 1,611 | 1,637 | 1,596 | 1,620 | -50 | -3% | 61,300 |
2020/01/31 | 1,664 | 1,691 | 1,648 | 1,670 | +30 | +1.8% | 25,400 |
2020/01/30 | 1,685 | 1,709 | 1,629 | 1,640 | -47 | -2.8% | 52,800 |
2020/01/29 | 1,734 | 1,734 | 1,677 | 1,687 | -43 | -2.5% | 35,000 |
2020/01/28 | 1,725 | 1,737 | 1,708 | 1,730 | -16 | -0.9% | 37,200 |
2020/01/27 | 1,770 | 1,783 | 1,745 | 1,746 | -70 | -3.9% | 42,500 |
2020/01/24 | 1,826 | 1,830 | 1,786 | 1,816 | -18 | -1% | 49,900 |
2020/01/23 | 1,856 | 1,863 | 1,825 | 1,834 | -45 | -2.4% | 42,300 |
2020/01/22 | 1,877 | 1,900 | 1,874 | 1,879 | -1 | -0.1% | 12,500 |
2020/01/21 | 1,881 | 1,920 | 1,866 | 1,880 | -1 | -0.1% | 19,900 |
2020/01/20 | 1,875 | 1,891 | 1,856 | 1,881 | +6 | +0.3% | 32,700 |
2020/01/17 | 1,851 | 1,890 | 1,849 | 1,875 | +15 | +0.8% | 32,900 |
2020/01/16 | 1,873 | 1,873 | 1,847 | 1,860 | -1 | -0.1% | 21,100 |
2020/01/15 | 1,885 | 1,887 | 1,833 | 1,861 | -24 | -1.3% | 65,400 |
2020/01/14 | 1,920 | 1,923 | 1,882 | 1,885 | -33 | -1.7% | 24,900 |
2020/01/10 | 1,941 | 1,957 | 1,917 | 1,918 | -27 | -1.4% | 26,600 |
2020/01/09 | 1,921 | 1,966 | 1,921 | 1,945 | +42 | +2.2% | 35,500 |
2020/01/08 | 1,928 | 1,933 | 1,877 | 1,903 | -40 | -2.1% | 54,100 |
2020/01/07 | 1,970 | 1,970 | 1,922 | 1,943 | -10 | -0.5% | 41,200 |
1301~
1350
件表示中 / 3740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 | 148,100円 | -30.7% | -15.5% | 5.67% | 20.36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 |
サムコ | 292,300円 | +11.7% | +9.2% | 2.05% | 15.15倍 | 1.87倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
鈴茂器工 | 178,400円 | +14.8% | +5.0% | 1.96% | 15.46倍 | 1.45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 | 465,000円 | -0.3% | -8.8% | 3.87% | 8.76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 | 60,300円 | -4.3% | -13.2% | 3.32% | 13.68倍 | 0.58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