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 |
|---|---|---|---|---|---|---|---|
| 2011/07/22 | 980 | 980 | 980 | 980 | -15 | -1.5% | 3,000 |
| 2011/07/21 | 985 | 995 | 985 | 995 | +10 | +1% | 4,000 |
| 2011/07/20 | 995 | 1,000 | 985 | 985 | -15 | -1.5% | 15,000 |
| 2011/07/19 | 1,010 | 1,010 | 981 | 1,000 | -19 | -1.9% | 11,000 |
| 2011/07/15 | 1,015 | 1,019 | 1,015 | 1,019 | +4 | +0.4% | 14,000 |
| 2011/07/14 | 1,025 | 1,025 | 1,015 | 1,015 | -2 | -0.2% | 9,000 |
| 2011/07/13 | 1,026 | 1,026 | 1,014 | 1,017 | -3 | -0.3% | 9,000 |
| 2011/07/12 | 1,036 | 1,036 | 1,018 | 1,020 | ±0 | ±0% | 12,000 |
| 2011/07/11 | 1,060 | 1,060 | 1,020 | 1,020 | -45 | -4.2% | 14,000 |
| 2011/07/08 | 1,070 | 1,090 | 1,065 | 1,065 | -15 | -1.4% | 24,000 |
| 2011/07/07 | 1,070 | 1,089 | 1,060 | 1,080 | ±0 | ±0% | 13,000 |
| 2011/07/06 | 1,085 | 1,090 | 1,080 | 1,080 | -5 | -0.5% | 5,000 |
| 2011/07/05 | 1,090 | 1,090 | 1,085 | 1,085 | -6 | -0.5% | 6,000 |
| 2011/07/04 | 1,090 | 1,130 | 1,090 | 1,091 | -4 | -0.4% | 15,000 |
| 2011/07/01 | 1,095 | 1,095 | 1,090 | 1,095 | +1 | +0.1% | 4,000 |
| 2011/06/30 | 1,080 | 1,094 | 1,074 | 1,094 | +4 | +0.4% | 8,000 |
| 2011/06/29 | 1,070 | 1,090 | 1,070 | 1,090 | +20 | +1.9% | 4,000 |
| 2011/06/28 | 1,060 | 1,070 | 1,060 | 1,070 | +10 | +0.9% | 4,000 |
| 2011/06/27 | 1,050 | 1,069 | 1,050 | 1,060 | -35 | -3.2% | 12,000 |
| 2011/06/24 | 1,066 | 1,099 | 1,065 | 1,095 | +24 | +2.2% | 7,000 |
| 2011/06/23 | 1,067 | 1,071 | 1,067 | 1,071 | -24 | -2.2% | 3,000 |
| 2011/06/22 | 1,095 | 1,095 | 1,095 | 1,095 | ±0 | ±0% | 3,000 |
| 2011/06/21 | 1,120 | 1,120 | 1,065 | 1,095 | +35 | +3.3% | 5,000 |
| 2011/06/20 | 1,063 | 1,079 | 1,060 | 1,060 | -50 | -4.5% | 5,000 |
| 2011/06/17 | 1,056 | 1,110 | 1,056 | 1,110 | +40 | +3.7% | 4,000 |
| 2011/06/16 | 1,070 | 1,070 | 1,070 | 1,070 | - | - | 3,000 |
| 2011/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/14 | 1,070 | 1,070 | 1,070 | 1,070 | -24 | -2.2% | 2,000 |
| 2011/06/13 | 1,130 | 1,130 | 1,094 | 1,094 | - | - | 4,000 |
| 2011/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/09 | 1,112 | 1,140 | 1,112 | 1,125 | +15 | +1.4% | 7,000 |
| 2011/06/08 | 1,080 | 1,110 | 1,075 | 1,110 | +35 | +3.3% | 11,000 |
| 2011/06/07 | 1,075 | 1,075 | 1,074 | 1,075 | - | - | 4,000 |
| 2011/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/03 | 1,068 | 1,075 | 1,068 | 1,075 | -23 | -2.1% | 4,000 |
| 2011/06/02 | 1,063 | 1,100 | 1,063 | 1,098 | +35 | +3.3% | 7,000 |
| 2011/06/01 | 1,063 | 1,063 | 1,063 | 1,063 | ±0 | ±0% | 2,000 |
| 2011/05/31 | 1,035 | 1,063 | 1,035 | 1,063 | +28 | +2.7% | 5,000 |
| 2011/05/30 | 1,007 | 1,040 | 1,007 | 1,035 | +28 | +2.8% | 9,000 |
| 2011/05/27 | 1,005 | 1,015 | 1,005 | 1,007 | +2 | +0.2% | 4,000 |
| 2011/05/26 | 1,007 | 1,025 | 1,005 | 1,005 | -2 | -0.2% | 19,000 |
| 2011/05/25 | 1,045 | 1,053 | 1,007 | 1,007 | -46 | -4.4% | 13,000 |
| 2011/05/24 | 1,075 | 1,075 | 1,053 | 1,053 | -39 | -3.6% | 9,000 |
| 2011/05/23 | 1,110 | 1,110 | 1,092 | 1,092 | -33 | -2.9% | 2,000 |
| 2011/05/20 | 1,107 | 1,125 | 1,105 | 1,125 | +15 | +1.4% | 6,000 |
| 2011/05/19 | 1,120 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 2,000 |
| 2011/05/18 | 1,120 | 1,125 | 1,110 | 1,120 | ±0 | ±0% | 8,000 |
| 2011/05/17 | 1,120 | 1,120 | 1,120 | 1,120 | -16 | -1.4% | 3,000 |
| 2011/05/16 | 1,149 | 1,149 | 1,136 | 1,136 | -24 | -2.1% | 3,000 |
| 2011/05/13 | 1,170 | 1,170 | 1,155 | 1,160 | -10 | -0.9% | 3,000 |
3451～
3500
件表示中 / 3771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 | 161,200円 | -30.7% | -15.5% | 5.21% | 22.19倍 | 0.64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 |
| 瑞 光 | 96,900円 | +10.3% | - | 1.65% | 31.29倍 | 0.75倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| ＡＩメカテック | 412,500円 | +19.1% | +20.8% | 1.21% | 16.13倍 | 2.35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 |
| 藤商事 | 106,400円 | +5.5% | -6.0% | 5.17% | 10.12倍 | 0.48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 |
| 電業社 | 487,000円 | -0.3% | -8.8% | 3.70% | 9.17倍 | 0.73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
