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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,906 | 1,912 | 1,875 | 1,875 | -25 | -1.3% | 27,200 |
| 2024/07/04 | 1,911 | 1,918 | 1,898 | 1,900 | -4 | -0.2% | 25,600 |
| 2024/07/03 | 1,893 | 1,915 | 1,889 | 1,904 | +20 | +1.1% | 38,100 |
| 2024/07/02 | 1,873 | 1,888 | 1,869 | 1,884 | +20 | +1.1% | 22,600 |
| 2024/07/01 | 1,865 | 1,872 | 1,860 | 1,864 | +6 | +0.3% | 19,700 |
| 2024/06/28 | 1,873 | 1,873 | 1,846 | 1,858 | -4 | -0.2% | 34,500 |
| 2024/06/27 | 1,843 | 1,881 | 1,842 | 1,862 | +22 | +1.2% | 39,700 |
| 2024/06/26 | 1,850 | 1,856 | 1,838 | 1,840 | -3 | -0.2% | 25,600 |
| 2024/06/25 | 1,834 | 1,847 | 1,827 | 1,843 | +17 | +0.9% | 43,900 |
| 2024/06/24 | 1,846 | 1,850 | 1,826 | 1,826 | -26 | -1.4% | 51,000 |
| 2024/06/21 | 1,845 | 1,854 | 1,845 | 1,852 | +3 | +0.2% | 18,000 |
| 2024/06/20 | 1,838 | 1,854 | 1,827 | 1,849 | +8 | +0.4% | 24,700 |
| 2024/06/19 | 1,832 | 1,854 | 1,829 | 1,841 | +14 | +0.8% | 37,100 |
| 2024/06/18 | 1,821 | 1,836 | 1,821 | 1,827 | +6 | +0.3% | 16,600 |
| 2024/06/17 | 1,829 | 1,836 | 1,813 | 1,821 | -9 | -0.5% | 27,500 |
| 2024/06/14 | 1,821 | 1,837 | 1,815 | 1,830 | +8 | +0.4% | 13,200 |
| 2024/06/13 | 1,833 | 1,837 | 1,815 | 1,822 | -11 | -0.6% | 22,000 |
| 2024/06/12 | 1,848 | 1,856 | 1,830 | 1,833 | -9 | -0.5% | 43,300 |
| 2024/06/11 | 1,863 | 1,863 | 1,842 | 1,842 | -21 | -1.1% | 31,400 |
| 2024/06/10 | 1,855 | 1,863 | 1,847 | 1,863 | +19 | +1% | 24,600 |
| 2024/06/07 | 1,850 | 1,859 | 1,835 | 1,844 | +6 | +0.3% | 12,600 |
| 2024/06/06 | 1,853 | 1,867 | 1,824 | 1,838 | -1 | -0.1% | 22,600 |
| 2024/06/05 | 1,877 | 1,877 | 1,836 | 1,839 | -38 | -2% | 23,900 |
| 2024/06/04 | 1,882 | 1,888 | 1,857 | 1,877 | -8 | -0.4% | 13,800 |
| 2024/06/03 | 1,871 | 1,895 | 1,870 | 1,885 | +35 | +1.9% | 25,400 |
| 2024/05/31 | 1,821 | 1,850 | 1,821 | 1,850 | +29 | +1.6% | 19,100 |
| 2024/05/30 | 1,830 | 1,830 | 1,812 | 1,821 | -20 | -1.1% | 24,700 |
| 2024/05/29 | 1,863 | 1,866 | 1,835 | 1,841 | -22 | -1.2% | 19,500 |
| 2024/05/28 | 1,841 | 1,863 | 1,841 | 1,863 | +27 | +1.5% | 29,800 |
| 2024/05/27 | 1,840 | 1,840 | 1,826 | 1,836 | -16 | -0.9% | 28,100 |
| 2024/05/24 | 1,850 | 1,861 | 1,837 | 1,852 | -17 | -0.9% | 23,900 |
| 2024/05/23 | 1,883 | 1,884 | 1,857 | 1,869 | -14 | -0.7% | 24,200 |
| 2024/05/22 | 1,907 | 1,907 | 1,878 | 1,883 | -12 | -0.6% | 24,000 |
| 2024/05/21 | 1,889 | 1,902 | 1,886 | 1,895 | +6 | +0.3% | 15,400 |
| 2024/05/20 | 1,884 | 1,898 | 1,879 | 1,889 | +10 | +0.5% | 19,100 |
| 2024/05/17 | 1,895 | 1,895 | 1,869 | 1,879 | -4 | -0.2% | 20,000 |
| 2024/05/16 | 1,896 | 1,896 | 1,875 | 1,883 | +5 | +0.3% | 24,900 |
| 2024/05/15 | 1,919 | 1,926 | 1,874 | 1,878 | -11 | -0.6% | 35,500 |
| 2024/05/14 | 1,892 | 1,918 | 1,885 | 1,889 | -2 | -0.1% | 60,900 |
| 2024/05/13 | 1,907 | 1,949 | 1,878 | 1,891 | -114 | -5.7% | 200,300 |
| 2024/05/10 | 2,008 | 2,019 | 1,992 | 2,005 | -3 | -0.1% | 94,300 |
| 2024/05/09 | 1,991 | 2,035 | 1,969 | 2,008 | +50 | +2.6% | 118,200 |
| 2024/05/08 | 1,972 | 1,972 | 1,958 | 1,958 | -24 | -1.2% | 30,400 |
| 2024/05/07 | 1,980 | 1,982 | 1,966 | 1,982 | +28 | +1.4% | 30,600 |
| 2024/05/02 | 1,980 | 1,992 | 1,952 | 1,954 | -26 | -1.3% | 34,100 |
| 2024/05/01 | 1,989 | 1,991 | 1,965 | 1,980 | -8 | -0.4% | 31,600 |
| 2024/04/30 | 1,978 | 2,033 | 1,977 | 1,988 | +12 | +0.6% | 136,300 |
| 2024/04/26 | 2,004 | 2,004 | 1,971 | 1,976 | -12 | -0.6% | 74,200 |
| 2024/04/25 | 1,979 | 2,026 | 1,979 | 1,988 | +42 | +2.2% | 65,300 |
| 2024/04/24 | 1,948 | 1,954 | 1,940 | 1,946 | ±0 | ±0% | 19,500 |
201～
250
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
