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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 1,240 | 1,240 | 1,155 | 1,155 | -104 | -8.3% | 11,000 |
| 2011/03/25 | 1,229 | 1,259 | 1,229 | 1,259 | +60 | +5% | 2,000 |
| 2011/03/24 | 1,210 | 1,219 | 1,199 | 1,199 | -101 | -7.8% | 14,000 |
| 2011/03/23 | 1,320 | 1,320 | 1,300 | 1,300 | +10 | +0.8% | 10,000 |
| 2011/03/22 | 1,290 | 1,290 | 1,271 | 1,290 | +40 | +3.2% | 7,000 |
| 2011/03/18 | 1,123 | 1,250 | 1,123 | 1,250 | +200 | +19% | 5,000 |
| 2011/03/17 | 980 | 1,050 | 980 | 1,050 | +10 | +1% | 5,000 |
| 2011/03/16 | 1,030 | 1,053 | 1,010 | 1,040 | +150 | +16.9% | 14,000 |
| 2011/03/15 | 1,176 | 1,178 | 880 | 890 | -290 | -24.6% | 32,000 |
| 2011/03/14 | 1,110 | 1,181 | 1,110 | 1,180 | -110 | -8.5% | 11,000 |
| 2011/03/11 | 1,338 | 1,338 | 1,290 | 1,290 | -50 | -3.7% | 6,000 |
| 2011/03/10 | 1,310 | 1,340 | 1,299 | 1,340 | +60 | +4.7% | 45,000 |
| 2011/03/09 | 1,276 | 1,285 | 1,276 | 1,280 | +1 | +0.1% | 12,000 |
| 2011/03/08 | 1,316 | 1,316 | 1,279 | 1,279 | -50 | -3.8% | 24,000 |
| 2011/03/07 | 1,315 | 1,335 | 1,305 | 1,329 | +4 | +0.3% | 32,000 |
| 2011/03/04 | 1,333 | 1,335 | 1,325 | 1,325 | +22 | +1.7% | 35,000 |
| 2011/03/03 | 1,291 | 1,304 | 1,291 | 1,303 | +11 | +0.9% | 27,000 |
| 2011/03/02 | 1,312 | 1,312 | 1,270 | 1,292 | -39 | -2.9% | 15,000 |
| 2011/03/01 | 1,270 | 1,339 | 1,270 | 1,331 | +66 | +5.2% | 18,000 |
| 2011/02/28 | 1,259 | 1,275 | 1,251 | 1,265 | +6 | +0.5% | 21,000 |
| 2011/02/25 | 1,258 | 1,270 | 1,258 | 1,259 | -3 | -0.2% | 31,000 |
| 2011/02/24 | 1,262 | 1,280 | 1,260 | 1,262 | ±0 | ±0% | 18,000 |
| 2011/02/23 | 1,280 | 1,280 | 1,240 | 1,262 | -43 | -3.3% | 15,000 |
| 2011/02/22 | 1,335 | 1,335 | 1,305 | 1,305 | ±0 | ±0% | 20,000 |
| 2011/02/21 | 1,372 | 1,372 | 1,305 | 1,305 | -66 | -4.8% | 29,000 |
| 2011/02/18 | 1,425 | 1,425 | 1,371 | 1,371 | -36 | -2.6% | 47,000 |
| 2011/02/17 | 1,400 | 1,410 | 1,396 | 1,407 | +12 | +0.9% | 24,000 |
| 2011/02/16 | 1,375 | 1,400 | 1,350 | 1,395 | +50 | +3.7% | 46,000 |
| 2011/02/15 | 1,309 | 1,350 | 1,291 | 1,345 | +95 | +7.6% | 31,000 |
| 2011/02/14 | 1,174 | 1,250 | 1,174 | 1,250 | +36 | +3% | 26,000 |
| 2011/02/10 | 1,200 | 1,214 | 1,181 | 1,214 | +15 | +1.3% | 13,000 |
| 2011/02/09 | 1,121 | 1,199 | 1,100 | 1,199 | -11 | -0.9% | 81,000 |
| 2011/02/08 | 1,275 | 1,290 | 1,210 | 1,210 | -65 | -5.1% | 22,000 |
| 2011/02/07 | 1,300 | 1,310 | 1,270 | 1,275 | -55 | -4.1% | 7,000 |
| 2011/02/04 | 1,326 | 1,330 | 1,326 | 1,330 | +4 | +0.3% | 3,000 |
| 2011/02/03 | 1,345 | 1,345 | 1,311 | 1,326 | -29 | -2.1% | 26,000 |
| 2011/02/02 | 1,385 | 1,385 | 1,335 | 1,355 | -15 | -1.1% | 36,000 |
| 2011/02/01 | 1,392 | 1,397 | 1,369 | 1,370 | -22 | -1.6% | 34,000 |
| 2011/01/31 | 1,387 | 1,400 | 1,387 | 1,392 | -1 | -0.1% | 17,000 |
| 2011/01/28 | 1,401 | 1,410 | 1,390 | 1,393 | -37 | -2.6% | 22,000 |
| 2011/01/27 | 1,410 | 1,448 | 1,410 | 1,430 | -2 | -0.1% | 27,000 |
| 2011/01/26 | 1,390 | 1,445 | 1,388 | 1,432 | +37 | +2.7% | 30,000 |
| 2011/01/25 | 1,392 | 1,400 | 1,385 | 1,395 | -5 | -0.4% | 23,000 |
| 2011/01/24 | 1,387 | 1,400 | 1,370 | 1,400 | +42 | +3.1% | 21,000 |
| 2011/01/21 | 1,336 | 1,358 | 1,336 | 1,358 | +22 | +1.6% | 25,000 |
| 2011/01/20 | 1,346 | 1,346 | 1,316 | 1,336 | -9 | -0.7% | 24,000 |
| 2011/01/19 | 1,340 | 1,347 | 1,340 | 1,345 | +20 | +1.5% | 14,000 |
| 2011/01/18 | 1,292 | 1,325 | 1,290 | 1,325 | +33 | +2.6% | 17,000 |
| 2011/01/17 | 1,286 | 1,320 | 1,286 | 1,292 | +7 | +0.5% | 16,000 |
| 2011/01/14 | 1,269 | 1,298 | 1,269 | 1,285 | -20 | -1.5% | 32,000 |
3451～
3500
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
