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 |
---|---|---|---|---|---|---|---|
2018/10/04 | 2,091 | 2,116 | 2,055 | 2,084 | -7 | -0.3% | 27,800 |
2018/10/03 | 2,109 | 2,111 | 2,075 | 2,091 | -30 | -1.4% | 51,900 |
2018/10/02 | 2,142 | 2,165 | 2,113 | 2,121 | +3 | +0.1% | 69,300 |
2018/10/01 | 2,080 | 2,127 | 2,052 | 2,118 | +58 | +2.8% | 97,900 |
2018/09/28 | 2,065 | 2,097 | 2,046 | 2,060 | -5 | -0.2% | 82,600 |
2018/09/27 | 2,089 | 2,123 | 2,048 | 2,065 | -24 | -1.1% | 79,600 |
2018/09/26 | 2,125 | 2,127 | 2,072 | 2,089 | -24 | -1.1% | 146,500 |
2018/09/25 | 2,123 | 2,139 | 2,077 | 2,113 | -11 | -0.5% | 75,100 |
2018/09/21 | 2,113 | 2,124 | 2,045 | 2,124 | +34 | +1.6% | 138,300 |
2018/09/20 | 2,100 | 2,135 | 2,042 | 2,090 | -32 | -1.5% | 91,600 |
2018/09/19 | 2,085 | 2,200 | 2,061 | 2,122 | +87 | +4.3% | 96,200 |
2018/09/18 | 2,079 | 2,084 | 2,007 | 2,035 | -43 | -2.1% | 95,800 |
2018/09/14 | 2,030 | 2,090 | 1,992 | 2,078 | +54 | +2.7% | 140,900 |
2018/09/13 | 2,005 | 2,063 | 2,005 | 2,024 | -17 | -0.8% | 41,800 |
2018/09/12 | 2,106 | 2,110 | 2,010 | 2,041 | -65 | -3.1% | 53,700 |
2018/09/11 | 2,095 | 2,113 | 2,068 | 2,106 | +11 | +0.5% | 55,300 |
2018/09/10 | 2,107 | 2,162 | 2,084 | 2,095 | +17 | +0.8% | 41,700 |
2018/09/07 | 2,101 | 2,103 | 2,037 | 2,078 | -49 | -2.3% | 62,700 |
2018/09/06 | 2,200 | 2,200 | 2,115 | 2,127 | -82 | -3.7% | 94,700 |
2018/09/05 | 2,282 | 2,290 | 2,203 | 2,209 | -73 | -3.2% | 65,300 |
2018/09/04 | 2,222 | 2,300 | 2,202 | 2,282 | +38 | +1.7% | 60,100 |
2018/09/03 | 2,295 | 2,295 | 2,200 | 2,244 | -36 | -1.6% | 104,600 |
2018/08/31 | 2,310 | 2,310 | 2,238 | 2,280 | -62 | -2.6% | 131,100 |
2018/08/30 | 2,431 | 2,431 | 2,306 | 2,342 | -39 | -1.6% | 90,000 |
2018/08/29 | 2,320 | 2,389 | 2,228 | 2,381 | +41 | +1.8% | 180,800 |
2018/08/28 | 2,339 | 2,423 | 2,306 | 2,340 | +44 | +1.9% | 118,700 |
2018/08/27 | 2,325 | 2,348 | 2,280 | 2,296 | +2 | +0.1% | 77,500 |
2018/08/24 | 2,280 | 2,297 | 2,227 | 2,294 | +14 | +0.6% | 73,500 |
2018/08/23 | 2,264 | 2,325 | 2,250 | 2,280 | -3 | -0.1% | 52,600 |
2018/08/22 | 2,221 | 2,289 | 2,207 | 2,283 | +46 | +2.1% | 46,300 |
2018/08/21 | 2,219 | 2,274 | 2,210 | 2,237 | +12 | +0.5% | 26,600 |
2018/08/20 | 2,265 | 2,276 | 2,221 | 2,225 | -27 | -1.2% | 19,900 |
2018/08/17 | 2,288 | 2,308 | 2,239 | 2,252 | +9 | +0.4% | 52,000 |
2018/08/16 | 2,334 | 2,334 | 2,226 | 2,243 | -130 | -5.5% | 100,900 |
2018/08/15 | 2,427 | 2,427 | 2,357 | 2,373 | -54 | -2.2% | 37,300 |
2018/08/14 | 2,344 | 2,474 | 2,344 | 2,427 | +94 | +4% | 60,000 |
2018/08/13 | 2,460 | 2,488 | 2,253 | 2,333 | -170 | -6.8% | 133,600 |
2018/08/10 | 2,560 | 2,566 | 2,483 | 2,503 | -67 | -2.6% | 40,800 |
2018/08/09 | 2,481 | 2,591 | 2,467 | 2,570 | +80 | +3.2% | 123,800 |
2018/08/08 | 2,531 | 2,581 | 2,451 | 2,490 | -441 | -15% | 295,900 |
2018/08/07 | 2,849 | 2,950 | 2,805 | 2,931 | +132 | +4.7% | 221,100 |
2018/08/06 | 2,763 | 2,845 | 2,761 | 2,799 | +52 | +1.9% | 70,200 |
2018/08/03 | 2,759 | 2,785 | 2,737 | 2,747 | -12 | -0.4% | 26,400 |
2018/08/02 | 2,763 | 2,820 | 2,749 | 2,759 | -3 | -0.1% | 26,100 |
2018/08/01 | 2,801 | 2,817 | 2,728 | 2,762 | -33 | -1.2% | 32,100 |
2018/07/31 | 2,837 | 2,838 | 2,749 | 2,795 | -28 | -1% | 38,300 |
2018/07/30 | 2,876 | 2,876 | 2,805 | 2,823 | -23 | -0.8% | 37,600 |
2018/07/27 | 2,893 | 2,894 | 2,833 | 2,846 | -47 | -1.6% | 42,000 |
2018/07/26 | 2,932 | 2,959 | 2,865 | 2,893 | -39 | -1.3% | 51,700 |
2018/07/25 | 2,925 | 2,990 | 2,893 | 2,932 | +21 | +0.7% | 104,300 |
1651~
1700
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