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 |
---|---|---|---|---|---|---|---|
2018/07/24 | 2,957 | 2,976 | 2,887 | 2,911 | +4 | +0.1% | 83,200 |
2018/07/23 | 2,852 | 2,970 | 2,832 | 2,907 | +47 | +1.6% | 62,500 |
2018/07/20 | 2,903 | 2,949 | 2,816 | 2,860 | -84 | -2.9% | 94,900 |
2018/07/19 | 2,850 | 2,980 | 2,845 | 2,944 | +82 | +2.9% | 77,600 |
2018/07/18 | 2,850 | 2,957 | 2,838 | 2,862 | +62 | +2.2% | 53,400 |
2018/07/17 | 2,893 | 2,949 | 2,736 | 2,800 | -93 | -3.2% | 116,100 |
2018/07/13 | 2,907 | 2,980 | 2,883 | 2,893 | +2 | +0.1% | 43,600 |
2018/07/12 | 2,881 | 2,926 | 2,835 | 2,891 | +41 | +1.4% | 35,800 |
2018/07/11 | 2,863 | 2,899 | 2,789 | 2,850 | -43 | -1.5% | 44,400 |
2018/07/10 | 2,904 | 2,967 | 2,846 | 2,893 | -11 | -0.4% | 80,300 |
2018/07/09 | 2,752 | 2,938 | 2,752 | 2,904 | +181 | +6.6% | 158,400 |
2018/07/06 | 2,645 | 2,770 | 2,641 | 2,723 | +108 | +4.1% | 60,000 |
2018/07/05 | 2,683 | 2,768 | 2,595 | 2,615 | -91 | -3.4% | 86,200 |
2018/07/04 | 2,728 | 2,797 | 2,658 | 2,706 | -22 | -0.8% | 59,600 |
2018/07/03 | 2,674 | 2,822 | 2,657 | 2,728 | +55 | +2.1% | 77,700 |
2018/07/02 | 2,683 | 2,731 | 2,624 | 2,673 | +17 | +0.6% | 82,000 |
2018/06/29 | 2,660 | 2,691 | 2,577 | 2,656 | +9 | +0.3% | 61,300 |
2018/06/28 | 2,744 | 2,762 | 2,630 | 2,647 | -118 | -4.3% | 77,900 |
2018/06/27 | 2,900 | 2,900 | 2,718 | 2,765 | -115 | -4% | 74,200 |
2018/06/26 | 2,942 | 2,971 | 2,860 | 2,880 | -120 | -4% | 81,500 |
2018/06/25 | 3,035 | 3,115 | 2,969 | 3,000 | -25 | -0.8% | 115,400 |
2018/06/22 | 3,000 | 3,270 | 2,953 | 3,025 | -5 | -0.2% | 385,300 |
2018/06/21 | 2,629 | 3,080 | 2,610 | 3,030 | +451 | +17.5% | 484,900 |
2018/06/20 | 2,502 | 2,584 | 2,470 | 2,579 | +77 | +3.1% | 80,100 |
2018/06/19 | 2,428 | 2,528 | 2,428 | 2,502 | +71 | +2.9% | 83,700 |
2018/06/18 | 2,536 | 2,536 | 2,396 | 2,431 | -109 | -4.3% | 60,200 |
2018/06/15 | 2,650 | 2,650 | 2,540 | 2,540 | -70 | -2.7% | 51,700 |
2018/06/14 | 2,660 | 2,717 | 2,582 | 2,610 | -11 | -0.4% | 73,100 |
2018/06/13 | 2,651 | 2,655 | 2,613 | 2,621 | -30 | -1.1% | 18,100 |
2018/06/12 | 2,675 | 2,686 | 2,621 | 2,651 | +4 | +0.2% | 31,900 |
2018/06/11 | 2,646 | 2,664 | 2,600 | 2,647 | +14 | +0.5% | 33,900 |
2018/06/08 | 2,663 | 2,683 | 2,611 | 2,633 | -43 | -1.6% | 18,000 |
2018/06/07 | 2,653 | 2,710 | 2,631 | 2,676 | +61 | +2.3% | 32,400 |
2018/06/06 | 2,641 | 2,669 | 2,605 | 2,615 | -43 | -1.6% | 18,700 |
2018/06/05 | 2,773 | 2,782 | 2,633 | 2,658 | -79 | -2.9% | 39,900 |
2018/06/04 | 2,705 | 2,742 | 2,695 | 2,737 | +42 | +1.6% | 18,800 |
2018/06/01 | 2,757 | 2,783 | 2,676 | 2,695 | -63 | -2.3% | 43,700 |
2018/05/31 | 2,767 | 2,783 | 2,735 | 2,758 | +32 | +1.2% | 28,300 |
2018/05/30 | 2,714 | 2,792 | 2,650 | 2,726 | -48 | -1.7% | 64,400 |
2018/05/29 | 2,854 | 2,861 | 2,725 | 2,774 | -122 | -4.2% | 115,900 |
2018/05/28 | 2,891 | 2,935 | 2,869 | 2,896 | -11 | -0.4% | 58,600 |
2018/05/25 | 3,035 | 3,130 | 2,878 | 2,907 | -158 | -5.2% | 133,300 |
2018/05/24 | 3,160 | 3,240 | 3,045 | 3,065 | -70 | -2.2% | 87,000 |
2018/05/23 | 3,070 | 3,225 | 3,055 | 3,135 | +105 | +3.5% | 136,100 |
2018/05/22 | 3,070 | 3,145 | 3,015 | 3,030 | -35 | -1.1% | 39,500 |
2018/05/21 | 3,095 | 3,170 | 3,055 | 3,065 | -35 | -1.1% | 35,500 |
2018/05/18 | 3,135 | 3,150 | 3,010 | 3,100 | -100 | -3.1% | 97,400 |
2018/05/17 | 3,095 | 3,270 | 3,025 | 3,200 | +206 | +6.9% | 175,000 |
2018/05/16 | 2,985 | 3,030 | 2,942 | 2,994 | -61 | -2% | 124,300 |
2018/05/15 | 3,045 | 3,080 | 2,961 | 3,055 | -30 | -1% | 174,300 |
1701~
1750
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