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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 1,232 | 1,330 | 1,232 | 1,305 | +75 | +6.1% | 35,000 |
| 2011/01/12 | 1,246 | 1,249 | 1,220 | 1,230 | -40 | -3.1% | 34,000 |
| 2011/01/11 | 1,340 | 1,340 | 1,233 | 1,270 | -71 | -5.3% | 24,000 |
| 2011/01/07 | 1,379 | 1,396 | 1,341 | 1,341 | -58 | -4.1% | 15,000 |
| 2011/01/06 | 1,371 | 1,400 | 1,315 | 1,399 | ±0 | ±0% | 48,000 |
| 2011/01/05 | 1,360 | 1,399 | 1,360 | 1,399 | +39 | +2.9% | 57,000 |
| 2011/01/04 | 1,305 | 1,360 | 1,304 | 1,360 | +57 | +4.4% | 38,000 |
| 2010/12/30 | 1,304 | 1,304 | 1,291 | 1,303 | -1 | -0.1% | 9,000 |
| 2010/12/29 | 1,280 | 1,319 | 1,280 | 1,304 | +24 | +1.9% | 82,000 |
| 2010/12/28 | 1,233 | 1,280 | 1,210 | 1,280 | +66 | +5.4% | 42,000 |
| 2010/12/27 | 1,181 | 1,214 | 1,181 | 1,214 | +44 | +3.8% | 18,000 |
| 2010/12/24 | 1,165 | 1,172 | 1,165 | 1,170 | +5 | +0.4% | 10,000 |
| 2010/12/22 | 1,135 | 1,180 | 1,131 | 1,165 | +30 | +2.6% | 36,000 |
| 2010/12/21 | 1,130 | 1,135 | 1,120 | 1,135 | +1 | +0.1% | 12,000 |
| 2010/12/20 | 1,123 | 1,135 | 1,122 | 1,134 | -1 | -0.1% | 26,000 |
| 2010/12/17 | 1,139 | 1,139 | 1,134 | 1,135 | -4 | -0.4% | 12,000 |
| 2010/12/16 | 1,101 | 1,139 | 1,090 | 1,139 | +54 | +5% | 27,000 |
| 2010/12/15 | 1,100 | 1,145 | 1,085 | 1,085 | ±0 | ±0% | 20,000 |
| 2010/12/14 | 1,051 | 1,090 | 1,045 | 1,085 | +25 | +2.4% | 15,000 |
| 2010/12/13 | 1,070 | 1,070 | 1,052 | 1,060 | +9 | +0.9% | 11,000 |
| 2010/12/10 | 1,060 | 1,060 | 1,050 | 1,051 | -9 | -0.8% | 15,000 |
| 2010/12/09 | 1,070 | 1,070 | 1,057 | 1,060 | +30 | +2.9% | 9,000 |
| 2010/12/08 | 1,052 | 1,052 | 1,030 | 1,030 | ±0 | ±0% | 5,000 |
| 2010/12/07 | 989 | 1,030 | 989 | 1,030 | +50 | +5.1% | 12,000 |
| 2010/12/06 | 980 | 985 | 980 | 980 | +8 | +0.8% | 9,000 |
| 2010/12/03 | 970 | 972 | 970 | 972 | +12 | +1.3% | 17,000 |
| 2010/12/02 | 970 | 970 | 960 | 960 | +10 | +1.1% | 14,000 |
| 2010/12/01 | 949 | 950 | 938 | 950 | +1 | +0.1% | 8,000 |
| 2010/11/30 | 949 | 949 | 949 | 949 | +4 | +0.4% | 1,000 |
| 2010/11/29 | 951 | 960 | 945 | 945 | -8 | -0.8% | 31,000 |
| 2010/11/26 | 942 | 953 | 942 | 953 | +18 | +1.9% | 19,000 |
| 2010/11/25 | 919 | 935 | 914 | 935 | +26 | +2.9% | 21,000 |
| 2010/11/24 | 900 | 914 | 900 | 909 | +9 | +1% | 9,000 |
| 2010/11/22 | 892 | 910 | 892 | 900 | +9 | +1% | 5,000 |
| 2010/11/19 | 874 | 925 | 874 | 891 | +19 | +2.2% | 14,000 |
| 2010/11/18 | 856 | 875 | 856 | 872 | +16 | +1.9% | 7,000 |
| 2010/11/17 | 871 | 871 | 856 | 856 | -15 | -1.7% | 3,000 |
| 2010/11/16 | 877 | 877 | 871 | 871 | -6 | -0.7% | 15,000 |
| 2010/11/15 | 877 | 877 | 877 | 877 | ±0 | ±0% | 3,000 |
| 2010/11/12 | 877 | 877 | 877 | 877 | +6 | +0.7% | 1,000 |
| 2010/11/11 | 877 | 877 | 871 | 871 | -6 | -0.7% | 9,000 |
| 2010/11/10 | 875 | 877 | 875 | 877 | +2 | +0.2% | 4,000 |
| 2010/11/09 | 894 | 900 | 875 | 875 | -24 | -2.7% | 20,000 |
| 2010/11/08 | 920 | 920 | 899 | 899 | -15 | -1.6% | 11,000 |
| 2010/11/05 | 908 | 914 | 908 | 914 | +6 | +0.7% | 8,000 |
| 2010/11/04 | 890 | 924 | 890 | 908 | +6 | +0.7% | 11,000 |
| 2010/11/02 | 890 | 902 | 890 | 902 | -16 | -1.7% | 8,000 |
| 2010/11/01 | 920 | 922 | 895 | 918 | +24 | +2.7% | 25,000 |
| 2010/10/29 | 894 | 894 | 894 | 894 | +13 | +1.5% | 4,000 |
| 2010/10/28 | 881 | 881 | 881 | 881 | ±0 | ±0% | 1,000 |
3501～
3550
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
