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 |
|---|---|---|---|---|---|---|---|
| 2014/01/28 | 1,181 | 1,257 | 1,165 | 1,195 | +36 | +3.1% | 132,200 |
| 2014/01/27 | 1,160 | 1,173 | 1,154 | 1,159 | -45 | -3.7% | 149,900 |
| 2014/01/24 | 1,187 | 1,213 | 1,185 | 1,204 | -24 | -2% | 107,400 |
| 2014/01/23 | 1,284 | 1,284 | 1,226 | 1,228 | -50 | -3.9% | 91,400 |
| 2014/01/22 | 1,260 | 1,278 | 1,260 | 1,278 | +16 | +1.3% | 42,400 |
| 2014/01/21 | 1,295 | 1,295 | 1,257 | 1,262 | -31 | -2.4% | 97,700 |
| 2014/01/20 | 1,252 | 1,294 | 1,252 | 1,293 | +45 | +3.6% | 110,900 |
| 2014/01/17 | 1,210 | 1,258 | 1,202 | 1,248 | +10 | +0.8% | 96,900 |
| 2014/01/16 | 1,270 | 1,285 | 1,225 | 1,238 | -20 | -1.6% | 199,400 |
| 2014/01/15 | 1,351 | 1,364 | 1,245 | 1,258 | -52 | -4% | 305,100 |
| 2014/01/14 | 1,265 | 1,344 | 1,221 | 1,310 | +35 | +2.7% | 533,700 |
| 2014/01/10 | 1,163 | 1,323 | 1,162 | 1,275 | +135 | +11.8% | 547,300 |
| 2014/01/09 | 1,120 | 1,140 | 1,118 | 1,140 | +21 | +1.9% | 72,700 |
| 2014/01/08 | 1,102 | 1,119 | 1,099 | 1,119 | +18 | +1.6% | 55,100 |
| 2014/01/07 | 1,120 | 1,133 | 1,097 | 1,101 | -11 | -1% | 88,500 |
| 2014/01/06 | 1,081 | 1,118 | 1,081 | 1,112 | +32 | +3% | 120,100 |
| 2013/12/30 | 1,086 | 1,098 | 1,076 | 1,080 | -6 | -0.6% | 106,700 |
| 2013/12/27 | 1,071 | 1,090 | 1,045 | 1,086 | +12 | +1.1% | 79,500 |
| 2013/12/26 | 1,054 | 1,075 | 1,038 | 1,074 | +25 | +2.4% | 104,300 |
| 2013/12/25 | 1,023 | 1,061 | 1,023 | 1,049 | +26 | +2.5% | 131,900 |
| 2013/12/24 | 1,053 | 1,055 | 1,020 | 1,023 | -30 | -2.8% | 104,600 |
| 2013/12/20 | 1,057 | 1,080 | 1,051 | 1,053 | -8 | -0.8% | 66,700 |
| 2013/12/19 | 1,100 | 1,100 | 1,060 | 1,061 | -18 | -1.7% | 107,600 |
| 2013/12/18 | 1,060 | 1,087 | 1,055 | 1,079 | +12 | +1.1% | 75,400 |
| 2013/12/17 | 1,067 | 1,081 | 1,062 | 1,067 | +2 | +0.2% | 63,500 |
| 2013/12/16 | 1,090 | 1,095 | 1,057 | 1,065 | -24 | -2.2% | 140,600 |
| 2013/12/13 | 1,127 | 1,130 | 1,075 | 1,089 | -55 | -4.8% | 259,400 |
| 2013/12/12 | 1,152 | 1,178 | 1,135 | 1,144 | -21 | -1.8% | 169,900 |
| 2013/12/11 | 1,160 | 1,170 | 1,152 | 1,165 | -10 | -0.9% | 101,800 |
| 2013/12/10 | 1,200 | 1,200 | 1,155 | 1,175 | -14 | -1.2% | 97,300 |
| 2013/12/09 | 1,199 | 1,207 | 1,180 | 1,189 | +34 | +2.9% | 151,500 |
| 2013/12/06 | 1,162 | 1,176 | 1,127 | 1,155 | -28 | -2.4% | 204,200 |
| 2013/12/05 | 1,220 | 1,220 | 1,175 | 1,183 | -25 | -2.1% | 120,400 |
| 2013/12/04 | 1,198 | 1,218 | 1,155 | 1,208 | -12 | -1% | 191,600 |
| 2013/12/03 | 1,241 | 1,259 | 1,220 | 1,220 | -18 | -1.5% | 140,600 |
| 2013/12/02 | 1,230 | 1,260 | 1,222 | 1,238 | +28 | +2.3% | 149,800 |
| 2013/11/29 | 1,198 | 1,260 | 1,174 | 1,210 | +5 | +0.4% | 182,600 |
| 2013/11/28 | 1,239 | 1,277 | 1,195 | 1,205 | -5 | -0.4% | 304,800 |
| 2013/11/27 | 1,120 | 1,237 | 1,118 | 1,210 | +90 | +8% | 477,600 |
| 2013/11/26 | 1,110 | 1,123 | 1,100 | 1,120 | +31 | +2.8% | 137,500 |
| 2013/11/25 | 1,090 | 1,125 | 1,082 | 1,089 | +23 | +2.2% | 154,300 |
| 2013/11/22 | 1,052 | 1,078 | 1,052 | 1,066 | +24 | +2.3% | 125,200 |
| 2013/11/21 | 1,036 | 1,050 | 1,030 | 1,042 | -3 | -0.3% | 174,700 |
| 2013/11/20 | 1,062 | 1,067 | 1,041 | 1,045 | -32 | -3% | 217,000 |
| 2013/11/19 | 1,098 | 1,119 | 1,063 | 1,077 | -51 | -4.5% | 187,900 |
| 2013/11/18 | 1,098 | 1,145 | 1,080 | 1,128 | +59 | +5.5% | 284,700 |
| 2013/11/15 | 1,037 | 1,084 | 1,026 | 1,069 | +32 | +3.1% | 170,800 |
| 2013/11/14 | 1,020 | 1,050 | 1,010 | 1,037 | +17 | +1.7% | 220,500 |
| 2013/11/13 | 1,081 | 1,093 | 1,015 | 1,020 | -90 | -8.1% | 413,800 |
| 2013/11/12 | 1,095 | 1,120 | 1,055 | 1,110 | +5 | +0.5% | 161,600 |
2801～
2850
件表示中 / 3739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 | 147,000円 | -30.7% | -15.5% | 5.71% | 20.21倍 | 0.59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 | 179,000円 | +14.8% | +5.0% | 1.96% | 15.51倍 | 1.46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 |
| 電業社 | 475,000円 | -0.3% | -8.8% | 3.79% | 8.94倍 | 0.71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 |
| ＡＩメカテック | 342,000円 | +29.8% | +832.1% | 1.32% | 98.02倍 | 2.15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 |
| ＡＣＳＬ | 139,300円 | +92.5% | - | 0.00% | 729.32倍 | 240.17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 |
市場注目の銘柄
チャート関連のコラム
