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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 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 |
| 2024/04/23 | 1,959 | 1,963 | 1,945 | 1,946 | -13 | -0.7% | 23,100 |
| 2024/04/22 | 1,976 | 1,983 | 1,949 | 1,959 | +9 | +0.5% | 16,100 |
| 2024/04/19 | 1,980 | 1,985 | 1,923 | 1,950 | -56 | -2.8% | 54,600 |
| 2024/04/18 | 2,005 | 2,024 | 1,994 | 2,006 | +16 | +0.8% | 38,900 |
| 2024/04/17 | 2,010 | 2,011 | 1,978 | 1,990 | -20 | -1% | 33,600 |
| 2024/04/16 | 2,040 | 2,040 | 2,006 | 2,010 | -38 | -1.9% | 31,700 |
| 2024/04/15 | 2,053 | 2,055 | 2,030 | 2,048 | ±0 | ±0% | 23,700 |
| 2024/04/12 | 2,048 | 2,058 | 2,039 | 2,048 | ±0 | ±0% | 10,500 |
| 2024/04/11 | 2,042 | 2,059 | 2,030 | 2,048 | +1 | ±0% | 12,600 |
| 2024/04/10 | 2,027 | 2,055 | 2,026 | 2,047 | +20 | +1% | 35,900 |
| 2024/04/09 | 2,016 | 2,037 | 2,016 | 2,027 | +5 | +0.2% | 14,800 |
| 2024/04/08 | 2,020 | 2,034 | 2,016 | 2,022 | +8 | +0.4% | 31,000 |
| 2024/04/05 | 2,020 | 2,020 | 1,995 | 2,014 | -21 | -1% | 41,500 |
| 2024/04/04 | 2,054 | 2,063 | 2,021 | 2,035 | +3 | +0.1% | 40,500 |
| 2024/04/03 | 2,038 | 2,042 | 2,019 | 2,032 | -8 | -0.4% | 35,100 |
| 2024/04/02 | 2,063 | 2,063 | 2,034 | 2,040 | -12 | -0.6% | 32,700 |
| 2024/04/01 | 2,088 | 2,092 | 2,051 | 2,052 | -29 | -1.4% | 33,800 |
| 2024/03/29 | 2,060 | 2,091 | 2,053 | 2,081 | +1 | ±0% | 39,900 |
| 2024/03/28 | 2,040 | 2,093 | 2,035 | 2,080 | -27 | -1.3% | 46,300 |
| 2024/03/27 | 2,127 | 2,127 | 2,077 | 2,107 | -23 | -1.1% | 59,500 |
251～
300
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
