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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 1,700 | 1,723 | 1,696 | 1,711 | +3 | +0.2% | 53,000 |
| 2017/09/01 | 1,708 | 1,718 | 1,692 | 1,708 | -2 | -0.1% | 33,300 |
| 2017/08/31 | 1,715 | 1,720 | 1,690 | 1,710 | ±0 | ±0% | 49,900 |
| 2017/08/30 | 1,641 | 1,710 | 1,640 | 1,710 | +77 | +4.7% | 92,600 |
| 2017/08/29 | 1,638 | 1,648 | 1,616 | 1,633 | -13 | -0.8% | 37,500 |
| 2017/08/28 | 1,658 | 1,682 | 1,632 | 1,646 | -26 | -1.6% | 60,300 |
| 2017/08/25 | 1,716 | 1,739 | 1,670 | 1,672 | -42 | -2.5% | 46,800 |
| 2017/08/24 | 1,699 | 1,715 | 1,641 | 1,714 | +18 | +1.1% | 92,200 |
| 2017/08/23 | 1,730 | 1,774 | 1,696 | 1,696 | -13 | -0.8% | 184,900 |
| 2017/08/22 | 1,627 | 1,733 | 1,625 | 1,709 | +83 | +5.1% | 230,100 |
| 2017/08/21 | 1,620 | 1,654 | 1,582 | 1,626 | +26 | +1.6% | 104,900 |
| 2017/08/18 | 1,561 | 1,600 | 1,556 | 1,600 | +4 | +0.3% | 105,400 |
| 2017/08/17 | 1,580 | 1,614 | 1,565 | 1,596 | +16 | +1% | 58,900 |
| 2017/08/16 | 1,526 | 1,587 | 1,518 | 1,580 | +64 | +4.2% | 56,600 |
| 2017/08/15 | 1,498 | 1,531 | 1,498 | 1,516 | +18 | +1.2% | 37,000 |
| 2017/08/14 | 1,490 | 1,506 | 1,456 | 1,498 | -5 | -0.3% | 46,600 |
| 2017/08/10 | 1,556 | 1,563 | 1,502 | 1,503 | -53 | -3.4% | 57,200 |
| 2017/08/09 | 1,576 | 1,582 | 1,545 | 1,556 | -35 | -2.2% | 67,500 |
| 2017/08/08 | 1,543 | 1,597 | 1,543 | 1,591 | +16 | +1% | 112,600 |
| 2017/08/07 | 1,540 | 1,589 | 1,536 | 1,575 | -45 | -2.8% | 156,400 |
| 2017/08/04 | 1,612 | 1,625 | 1,589 | 1,620 | +8 | +0.5% | 43,800 |
| 2017/08/03 | 1,598 | 1,620 | 1,580 | 1,612 | +14 | +0.9% | 40,600 |
| 2017/08/02 | 1,580 | 1,610 | 1,567 | 1,598 | +16 | +1% | 59,200 |
| 2017/08/01 | 1,631 | 1,640 | 1,542 | 1,582 | -49 | -3% | 113,900 |
| 2017/07/31 | 1,665 | 1,673 | 1,620 | 1,631 | -23 | -1.4% | 52,200 |
| 2017/07/28 | 1,661 | 1,671 | 1,641 | 1,654 | -9 | -0.5% | 54,900 |
| 2017/07/27 | 1,687 | 1,716 | 1,663 | 1,663 | -24 | -1.4% | 67,600 |
| 2017/07/26 | 1,670 | 1,718 | 1,670 | 1,687 | +17 | +1% | 112,200 |
| 2017/07/25 | 1,625 | 1,683 | 1,625 | 1,670 | +44 | +2.7% | 108,600 |
| 2017/07/24 | 1,600 | 1,650 | 1,596 | 1,626 | +18 | +1.1% | 113,300 |
| 2017/07/21 | 1,535 | 1,622 | 1,535 | 1,608 | +73 | +4.8% | 127,100 |
| 2017/07/20 | 1,570 | 1,573 | 1,535 | 1,535 | -27 | -1.7% | 40,000 |
| 2017/07/19 | 1,575 | 1,577 | 1,546 | 1,562 | -33 | -2.1% | 40,600 |
| 2017/07/18 | 1,565 | 1,605 | 1,565 | 1,595 | +30 | +1.9% | 132,900 |
| 2017/07/14 | 1,480 | 1,581 | 1,480 | 1,565 | +88 | +6% | 231,000 |
| 2017/07/13 | 1,476 | 1,485 | 1,462 | 1,477 | +16 | +1.1% | 32,900 |
| 2017/07/12 | 1,456 | 1,475 | 1,448 | 1,461 | +6 | +0.4% | 40,100 |
| 2017/07/11 | 1,432 | 1,485 | 1,432 | 1,455 | +3 | +0.2% | 57,700 |
| 2017/07/10 | 1,398 | 1,452 | 1,388 | 1,452 | +71 | +5.1% | 75,800 |
| 2017/07/07 | 1,400 | 1,407 | 1,375 | 1,381 | -14 | -1% | 68,600 |
| 2017/07/06 | 1,382 | 1,411 | 1,379 | 1,395 | +10 | +0.7% | 112,900 |
| 2017/07/05 | 1,360 | 1,397 | 1,360 | 1,385 | +25 | +1.8% | 47,800 |
| 2017/07/04 | 1,380 | 1,380 | 1,352 | 1,360 | -20 | -1.4% | 59,200 |
| 2017/07/03 | 1,368 | 1,384 | 1,362 | 1,380 | +3 | +0.2% | 29,100 |
| 2017/06/30 | 1,362 | 1,377 | 1,354 | 1,377 | +9 | +0.7% | 54,600 |
| 2017/06/29 | 1,380 | 1,393 | 1,360 | 1,368 | +21 | +1.6% | 61,200 |
| 2017/06/28 | 1,405 | 1,418 | 1,343 | 1,347 | -72 | -5.1% | 85,600 |
| 2017/06/27 | 1,399 | 1,432 | 1,397 | 1,419 | +3 | +0.2% | 74,300 |
| 2017/06/26 | 1,400 | 1,433 | 1,389 | 1,416 | +7 | +0.5% | 37,000 |
| 2017/06/23 | 1,450 | 1,457 | 1,400 | 1,409 | -41 | -2.8% | 83,100 |
1951～
2000
件表示中 / 3773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 | 162,500円 | -30.7% | -15.5% | 5.17% | 22.36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 | 98,500円 | +10.3% | - | 1.62% | 31.80倍 | 0.76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 | 430,500円 | +19.1% | +20.8% | 1.16% | 16.84倍 | 2.45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 | 108,800円 | +5.5% | -6.0% | 5.06% | 10.35倍 | 0.49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 |
| 電業社 | 493,000円 | -0.3% | -8.8% | 3.65% | 9.29倍 | 0.73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
