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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,520 | 1,552 | 1,519 | 1,545 | +33 | +2.2% | 122,500 |
| 2024/09/17 | 1,537 | 1,537 | 1,495 | 1,512 | -2 | -0.1% | 171,300 |
| 2024/09/13 | 1,513 | 1,519 | 1,505 | 1,514 | -8 | -0.5% | 74,700 |
| 2024/09/12 | 1,519 | 1,525 | 1,493 | 1,522 | +46 | +3.1% | 211,800 |
| 2024/09/11 | 1,505 | 1,505 | 1,472 | 1,476 | -27 | -1.8% | 172,700 |
| 2024/09/10 | 1,518 | 1,562 | 1,491 | 1,503 | -2 | -0.1% | 238,900 |
| 2024/09/09 | 1,499 | 1,511 | 1,473 | 1,505 | -23 | -1.5% | 265,600 |
| 2024/09/06 | 1,566 | 1,566 | 1,521 | 1,528 | -8 | -0.5% | 118,200 |
| 2024/09/05 | 1,550 | 1,564 | 1,520 | 1,536 | -30 | -1.9% | 219,100 |
| 2024/09/04 | 1,600 | 1,601 | 1,565 | 1,566 | -59 | -3.6% | 281,400 |
| 2024/09/03 | 1,638 | 1,638 | 1,622 | 1,625 | +1 | +0.1% | 57,100 |
| 2024/09/02 | 1,640 | 1,640 | 1,617 | 1,624 | +3 | +0.2% | 29,700 |
| 2024/08/30 | 1,615 | 1,634 | 1,615 | 1,621 | +9 | +0.6% | 72,900 |
| 2024/08/29 | 1,614 | 1,615 | 1,605 | 1,612 | -1 | -0.1% | 51,300 |
| 2024/08/28 | 1,621 | 1,621 | 1,600 | 1,613 | -7 | -0.4% | 72,500 |
| 2024/08/27 | 1,609 | 1,621 | 1,601 | 1,620 | +8 | +0.5% | 37,700 |
| 2024/08/26 | 1,617 | 1,624 | 1,604 | 1,612 | -16 | -1% | 36,200 |
| 2024/08/23 | 1,615 | 1,629 | 1,608 | 1,628 | +18 | +1.1% | 37,800 |
| 2024/08/22 | 1,621 | 1,621 | 1,606 | 1,610 | -8 | -0.5% | 36,800 |
| 2024/08/21 | 1,620 | 1,629 | 1,617 | 1,618 | -22 | -1.3% | 40,300 |
| 2024/08/20 | 1,628 | 1,641 | 1,627 | 1,640 | +27 | +1.7% | 25,600 |
| 2024/08/19 | 1,627 | 1,637 | 1,608 | 1,613 | -5 | -0.3% | 64,600 |
| 2024/08/16 | 1,626 | 1,634 | 1,615 | 1,618 | +6 | +0.4% | 45,200 |
| 2024/08/15 | 1,628 | 1,628 | 1,596 | 1,612 | -24 | -1.5% | 58,600 |
| 2024/08/14 | 1,628 | 1,651 | 1,610 | 1,636 | +33 | +2.1% | 54,400 |
| 2024/08/13 | 1,620 | 1,620 | 1,568 | 1,603 | -36 | -2.2% | 90,700 |
| 2024/08/09 | 1,641 | 1,670 | 1,610 | 1,639 | +38 | +2.4% | 61,700 |
| 2024/08/08 | 1,610 | 1,637 | 1,601 | 1,601 | -9 | -0.6% | 47,800 |
| 2024/08/07 | 1,580 | 1,640 | 1,561 | 1,610 | +28 | +1.8% | 71,900 |
| 2024/08/06 | 1,596 | 1,636 | 1,565 | 1,582 | +57 | +3.7% | 77,600 |
| 2024/08/05 | 1,656 | 1,656 | 1,500 | 1,525 | -188 | -11% | 132,700 |
| 2024/08/02 | 1,777 | 1,830 | 1,695 | 1,713 | -88 | -4.9% | 137,100 |
| 2024/08/01 | 1,885 | 1,885 | 1,785 | 1,801 | -48 | -2.6% | 64,500 |
| 2024/07/31 | 1,810 | 1,850 | 1,805 | 1,849 | +33 | +1.8% | 16,700 |
| 2024/07/30 | 1,825 | 1,825 | 1,808 | 1,816 | -9 | -0.5% | 18,900 |
| 2024/07/29 | 1,836 | 1,836 | 1,815 | 1,825 | +24 | +1.3% | 27,500 |
| 2024/07/26 | 1,807 | 1,815 | 1,797 | 1,801 | -2 | -0.1% | 31,700 |
| 2024/07/25 | 1,820 | 1,821 | 1,795 | 1,803 | -36 | -2% | 70,200 |
| 2024/07/24 | 1,874 | 1,887 | 1,830 | 1,839 | -48 | -2.5% | 50,100 |
| 2024/07/23 | 1,899 | 1,899 | 1,877 | 1,887 | +21 | +1.1% | 18,800 |
| 2024/07/22 | 1,906 | 1,906 | 1,866 | 1,866 | -45 | -2.4% | 56,100 |
| 2024/07/19 | 1,918 | 1,929 | 1,902 | 1,911 | -5 | -0.3% | 21,500 |
| 2024/07/18 | 1,907 | 1,926 | 1,907 | 1,916 | -21 | -1.1% | 24,900 |
| 2024/07/17 | 1,942 | 1,950 | 1,920 | 1,937 | -5 | -0.3% | 32,600 |
| 2024/07/16 | 1,951 | 1,951 | 1,903 | 1,942 | +42 | +2.2% | 77,900 |
| 2024/07/12 | 1,877 | 1,905 | 1,877 | 1,900 | +31 | +1.7% | 27,200 |
| 2024/07/11 | 1,881 | 1,888 | 1,869 | 1,869 | -3 | -0.2% | 37,000 |
| 2024/07/10 | 1,880 | 1,880 | 1,852 | 1,872 | +5 | +0.3% | 23,800 |
| 2024/07/09 | 1,862 | 1,881 | 1,852 | 1,867 | -3 | -0.2% | 49,100 |
| 2024/07/08 | 1,891 | 1,899 | 1,869 | 1,870 | -5 | -0.3% | 40,800 |
151～
200
件表示中 / 3692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 | 158,500円 | -6.3% | -11.6% | 5.68% | 11.42倍 | 0.62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 |
| タツモ | 171,800円 | +14.3% | -15.0% | 1.98% | 7.09倍 | 1.03倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| 藤商事 | 109,100円 | -7.0% | -33.0% | 5.04% | 10.37倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| 三精テクノ | 124,800円 | +22.4% | +49.8% | 4.01% | 7.07倍 | 0.53倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 井関農 | 103,500円 | +1.2% | +14.1% | 2.90% | 18.01倍 | 0.35倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
市場注目の銘柄
チャート関連のコラム
