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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 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 |
| 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 |
201～
250
件表示中 / 3722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 | 146,400円 | -30.7% | -15.5% | 5.74% | 20.13倍 | 0.58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 |
| 鈴茂器工 | 184,300円 | +14.8% | +5.0% | 1.90% | 15.95倍 | 1.50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 |
| ＡＣＳＬ | 151,300円 | +92.5% | - | 0.00% | 779.90倍 | 256.44倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| サムコ | 269,800円 | +11.7% | +9.2% | 2.22% | 13.98倍 | 1.72倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| 電業社 | 449,000円 | -0.3% | -8.8% | 4.01% | 8.46倍 | 0.67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
