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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/11/01 | 1,670 | 1,670 | 1,650 | 1,657 | -25 | -1.5% | 61,200 |
| 2024/10/31 | 1,666 | 1,690 | 1,664 | 1,682 | +10 | +0.6% | 28,500 |
151～
200
件表示中 / 3770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 | 160,800円 | -30.7% | -15.5% | 5.22% | 22.13倍 | 0.64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 |
| 瑞 光 | 97,000円 | +10.3% | - | 1.65% | 31.32倍 | 0.75倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| ＡＩメカテック | 423,000円 | +19.1% | +20.8% | 1.18% | 16.54倍 | 2.41倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| 藤商事 | 106,100円 | +5.5% | -6.0% | 5.18% | 10.09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 |
| テクノスマート | 189,400円 | -7.3% | -15.6% | 4.65% | 10.88倍 | 1.11倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
市場注目の銘柄
チャート関連のコラム
