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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,812 | 1,821 | 1,804 | 1,813 | +1 | +0.1% | 22,800 |
| 2025/01/17 | 1,812 | 1,813 | 1,792 | 1,812 | -7 | -0.4% | 32,600 |
| 2025/01/16 | 1,815 | 1,836 | 1,813 | 1,819 | +4 | +0.2% | 24,200 |
| 2025/01/15 | 1,844 | 1,849 | 1,812 | 1,815 | -14 | -0.8% | 35,200 |
| 2025/01/14 | 1,860 | 1,878 | 1,810 | 1,829 | -25 | -1.3% | 58,200 |
| 2025/01/10 | 1,850 | 1,870 | 1,840 | 1,854 | +4 | +0.2% | 23,400 |
| 2025/01/09 | 1,880 | 1,880 | 1,830 | 1,850 | -30 | -1.6% | 52,500 |
| 2025/01/08 | 1,901 | 1,903 | 1,875 | 1,880 | -22 | -1.2% | 48,600 |
| 2025/01/07 | 1,915 | 1,915 | 1,887 | 1,902 | -2 | -0.1% | 53,500 |
| 2025/01/06 | 1,920 | 1,925 | 1,884 | 1,904 | +24 | +1.3% | 72,400 |
| 2024/12/30 | 1,901 | 1,916 | 1,862 | 1,880 | -18 | -0.9% | 54,100 |
| 2024/12/27 | 1,911 | 1,940 | 1,893 | 1,898 | +24 | +1.3% | 123,000 |
| 2024/12/26 | 1,815 | 1,878 | 1,815 | 1,874 | +69 | +3.8% | 91,100 |
| 2024/12/25 | 1,809 | 1,819 | 1,798 | 1,805 | -4 | -0.2% | 22,200 |
| 2024/12/24 | 1,819 | 1,819 | 1,801 | 1,809 | -10 | -0.5% | 28,400 |
| 2024/12/23 | 1,789 | 1,819 | 1,789 | 1,819 | +38 | +2.1% | 41,700 |
| 2024/12/20 | 1,784 | 1,788 | 1,777 | 1,781 | +5 | +0.3% | 15,800 |
| 2024/12/19 | 1,756 | 1,778 | 1,754 | 1,776 | +11 | +0.6% | 29,900 |
| 2024/12/18 | 1,767 | 1,784 | 1,757 | 1,765 | +4 | +0.2% | 75,300 |
| 2024/12/17 | 1,782 | 1,782 | 1,761 | 1,761 | -19 | -1.1% | 32,600 |
| 2024/12/16 | 1,825 | 1,825 | 1,774 | 1,780 | -11 | -0.6% | 64,300 |
| 2024/12/13 | 1,770 | 1,791 | 1,770 | 1,791 | +11 | +0.6% | 38,100 |
| 2024/12/12 | 1,757 | 1,791 | 1,757 | 1,780 | +23 | +1.3% | 29,700 |
| 2024/12/11 | 1,786 | 1,786 | 1,752 | 1,757 | -32 | -1.8% | 92,700 |
| 2024/12/10 | 1,804 | 1,817 | 1,789 | 1,789 | -18 | -1% | 21,200 |
| 2024/12/09 | 1,779 | 1,807 | 1,779 | 1,807 | +28 | +1.6% | 27,600 |
| 2024/12/06 | 1,795 | 1,800 | 1,771 | 1,779 | -22 | -1.2% | 53,700 |
| 2024/12/05 | 1,802 | 1,817 | 1,798 | 1,801 | +1 | +0.1% | 49,800 |
| 2024/12/04 | 1,847 | 1,851 | 1,798 | 1,800 | -12 | -0.7% | 86,600 |
| 2024/12/03 | 1,846 | 1,857 | 1,812 | 1,812 | -34 | -1.8% | 60,400 |
| 2024/12/02 | 1,867 | 1,878 | 1,830 | 1,846 | ±0 | ±0% | 64,200 |
| 2024/11/29 | 1,835 | 1,855 | 1,834 | 1,846 | +16 | +0.9% | 66,100 |
| 2024/11/28 | 1,814 | 1,840 | 1,811 | 1,830 | +16 | +0.9% | 34,300 |
| 2024/11/27 | 1,892 | 1,896 | 1,807 | 1,814 | -44 | -2.4% | 148,200 |
| 2024/11/26 | 1,839 | 1,878 | 1,827 | 1,858 | +59 | +3.3% | 146,100 |
| 2024/11/25 | 1,802 | 1,812 | 1,798 | 1,799 | +1 | +0.1% | 23,600 |
| 2024/11/22 | 1,840 | 1,840 | 1,795 | 1,798 | -38 | -2.1% | 33,700 |
| 2024/11/21 | 1,796 | 1,836 | 1,796 | 1,836 | +37 | +2.1% | 29,500 |
| 2024/11/20 | 1,823 | 1,823 | 1,796 | 1,799 | -8 | -0.4% | 50,600 |
| 2024/11/19 | 1,800 | 1,814 | 1,793 | 1,807 | +7 | +0.4% | 28,700 |
| 2024/11/18 | 1,801 | 1,817 | 1,792 | 1,800 | -17 | -0.9% | 48,300 |
| 2024/11/15 | 1,829 | 1,829 | 1,790 | 1,817 | +13 | +0.7% | 49,400 |
| 2024/11/14 | 1,830 | 1,836 | 1,800 | 1,804 | -12 | -0.7% | 78,500 |
| 2024/11/13 | 1,770 | 1,846 | 1,765 | 1,816 | +64 | +3.7% | 207,600 |
| 2024/11/12 | 1,759 | 1,800 | 1,741 | 1,752 | +36 | +2.1% | 256,500 |
| 2024/11/11 | 1,713 | 1,725 | 1,688 | 1,716 | +34 | +2% | 92,200 |
| 2024/11/08 | 1,691 | 1,698 | 1,673 | 1,682 | -14 | -0.8% | 36,000 |
| 2024/11/07 | 1,679 | 1,710 | 1,679 | 1,696 | +8 | +0.5% | 51,700 |
| 2024/11/06 | 1,670 | 1,699 | 1,670 | 1,688 | +26 | +1.6% | 38,700 |
| 2024/11/05 | 1,657 | 1,666 | 1,620 | 1,662 | +5 | +0.3% | 39,200 |
101～
150
件表示中 / 3722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 | 146,400円 | -30.7% | -15.5% | 5.74% | 20.13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 | 184,300円 | +14.8% | +5.0% | 1.90% | 15.95倍 | 1.50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 |
| ＡＣＳＬ | 151,300円 | +92.5% | - | 0.00% | 779.90倍 | 256.44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 |
| サムコ | 269,800円 | +11.7% | +9.2% | 2.22% | 13.98倍 | 1.72倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| 電業社 | 449,000円 | -0.3% | -8.8% | 4.01% | 8.46倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
