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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,752 | 1,752 | 1,725 | 1,745 | -19 | -1.1% | 16,100 |
| 2024/02/07 | 1,776 | 1,779 | 1,751 | 1,764 | -15 | -0.8% | 21,200 |
| 2024/02/06 | 1,782 | 1,805 | 1,779 | 1,779 | -13 | -0.7% | 13,200 |
| 2024/02/05 | 1,776 | 1,801 | 1,776 | 1,792 | +16 | +0.9% | 9,300 |
| 2024/02/02 | 1,795 | 1,795 | 1,772 | 1,776 | -9 | -0.5% | 11,800 |
| 2024/02/01 | 1,805 | 1,809 | 1,785 | 1,785 | -21 | -1.2% | 22,500 |
| 2024/01/31 | 1,818 | 1,818 | 1,787 | 1,806 | -24 | -1.3% | 28,900 |
| 2024/01/30 | 1,820 | 1,856 | 1,805 | 1,830 | +13 | +0.7% | 31,200 |
| 2024/01/29 | 1,803 | 1,822 | 1,794 | 1,817 | +25 | +1.4% | 22,000 |
| 2024/01/26 | 1,762 | 1,799 | 1,760 | 1,792 | +22 | +1.2% | 30,800 |
| 2024/01/25 | 1,770 | 1,778 | 1,759 | 1,770 | +4 | +0.2% | 18,600 |
| 2024/01/24 | 1,766 | 1,771 | 1,754 | 1,766 | +7 | +0.4% | 15,700 |
| 2024/01/23 | 1,753 | 1,767 | 1,744 | 1,759 | +9 | +0.5% | 21,400 |
| 2024/01/22 | 1,711 | 1,755 | 1,711 | 1,750 | +39 | +2.3% | 37,400 |
| 2024/01/19 | 1,695 | 1,720 | 1,695 | 1,711 | +25 | +1.5% | 35,200 |
| 2024/01/18 | 1,700 | 1,702 | 1,682 | 1,686 | -18 | -1.1% | 48,800 |
| 2024/01/17 | 1,711 | 1,734 | 1,702 | 1,704 | -12 | -0.7% | 29,700 |
| 2024/01/16 | 1,735 | 1,738 | 1,707 | 1,716 | -20 | -1.2% | 49,400 |
| 2024/01/15 | 1,737 | 1,749 | 1,730 | 1,736 | +5 | +0.3% | 42,100 |
| 2024/01/12 | 1,750 | 1,750 | 1,710 | 1,731 | -12 | -0.7% | 40,500 |
| 2024/01/11 | 1,738 | 1,754 | 1,735 | 1,743 | +2 | +0.1% | 29,800 |
| 2024/01/10 | 1,735 | 1,760 | 1,727 | 1,741 | +4 | +0.2% | 38,000 |
| 2024/01/09 | 1,748 | 1,749 | 1,725 | 1,737 | +2 | +0.1% | 14,200 |
| 2024/01/05 | 1,760 | 1,765 | 1,720 | 1,735 | -30 | -1.7% | 44,300 |
| 2024/01/04 | 1,767 | 1,768 | 1,747 | 1,765 | -34 | -1.9% | 46,000 |
| 2023/12/29 | 1,776 | 1,809 | 1,774 | 1,799 | +33 | +1.9% | 20,500 |
| 2023/12/28 | 1,742 | 1,784 | 1,737 | 1,766 | +8 | +0.5% | 34,000 |
| 2023/12/27 | 1,750 | 1,758 | 1,726 | 1,758 | +7 | +0.4% | 34,800 |
| 2023/12/26 | 1,734 | 1,752 | 1,723 | 1,751 | +8 | +0.5% | 22,900 |
| 2023/12/25 | 1,793 | 1,793 | 1,737 | 1,743 | -33 | -1.9% | 11,700 |
| 2023/12/22 | 1,768 | 1,787 | 1,768 | 1,776 | -3 | -0.2% | 8,900 |
| 2023/12/21 | 1,765 | 1,780 | 1,727 | 1,779 | -3 | -0.2% | 33,000 |
| 2023/12/20 | 1,783 | 1,802 | 1,779 | 1,782 | ±0 | ±0% | 28,600 |
| 2023/12/19 | 1,798 | 1,799 | 1,776 | 1,782 | -23 | -1.3% | 21,500 |
| 2023/12/18 | 1,801 | 1,809 | 1,776 | 1,805 | +1 | +0.1% | 14,500 |
| 2023/12/15 | 1,856 | 1,856 | 1,782 | 1,804 | -29 | -1.6% | 45,100 |
| 2023/12/14 | 1,868 | 1,887 | 1,812 | 1,833 | -29 | -1.6% | 25,400 |
| 2023/12/13 | 1,803 | 1,862 | 1,803 | 1,862 | +60 | +3.3% | 24,600 |
| 2023/12/12 | 1,785 | 1,830 | 1,785 | 1,802 | +20 | +1.1% | 16,300 |
| 2023/12/11 | 1,817 | 1,819 | 1,758 | 1,782 | -23 | -1.3% | 26,000 |
| 2023/12/08 | 1,800 | 1,809 | 1,785 | 1,805 | ±0 | ±0% | 9,500 |
| 2023/12/07 | 1,852 | 1,853 | 1,772 | 1,805 | -47 | -2.5% | 40,300 |
| 2023/12/06 | 1,845 | 1,861 | 1,842 | 1,852 | +8 | +0.4% | 12,100 |
| 2023/12/05 | 1,847 | 1,861 | 1,841 | 1,844 | -9 | -0.5% | 7,700 |
| 2023/12/04 | 1,858 | 1,863 | 1,837 | 1,853 | +7 | +0.4% | 9,800 |
| 2023/12/01 | 1,919 | 1,919 | 1,846 | 1,846 | -58 | -3% | 30,600 |
| 2023/11/30 | 1,901 | 1,908 | 1,882 | 1,904 | +17 | +0.9% | 9,600 |
| 2023/11/29 | 1,901 | 1,901 | 1,880 | 1,887 | -14 | -0.7% | 10,300 |
| 2023/11/28 | 1,923 | 1,923 | 1,900 | 1,901 | -25 | -1.3% | 8,800 |
| 2023/11/27 | 1,925 | 1,938 | 1,893 | 1,926 | +1 | +0.1% | 18,500 |
301～
350
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
