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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 2,207 | 2,217 | 2,173 | 2,180 | -20 | -0.9% | 49,800 |
| 2024/03/21 | 2,189 | 2,207 | 2,176 | 2,200 | +40 | +1.9% | 55,600 |
| 2024/03/19 | 2,152 | 2,175 | 2,152 | 2,160 | +8 | +0.4% | 25,900 |
| 2024/03/18 | 2,150 | 2,161 | 2,144 | 2,152 | +2 | +0.1% | 24,400 |
| 2024/03/15 | 2,143 | 2,152 | 2,139 | 2,150 | +3 | +0.1% | 15,100 |
| 2024/03/14 | 2,149 | 2,170 | 2,112 | 2,147 | +30 | +1.4% | 18,500 |
| 2024/03/13 | 2,168 | 2,168 | 2,112 | 2,117 | -44 | -2% | 22,800 |
| 2024/03/12 | 2,151 | 2,186 | 2,127 | 2,161 | +19 | +0.9% | 20,000 |
| 2024/03/11 | 2,150 | 2,171 | 2,122 | 2,142 | -43 | -2% | 35,200 |
| 2024/03/08 | 2,150 | 2,195 | 2,141 | 2,185 | +22 | +1% | 45,500 |
| 2024/03/07 | 2,170 | 2,170 | 2,141 | 2,163 | +2 | +0.1% | 36,300 |
| 2024/03/06 | 2,166 | 2,175 | 2,146 | 2,161 | -9 | -0.4% | 43,600 |
| 2024/03/05 | 2,216 | 2,217 | 2,165 | 2,170 | -85 | -3.8% | 58,600 |
| 2024/03/04 | 2,196 | 2,268 | 2,196 | 2,255 | +59 | +2.7% | 143,300 |
| 2024/03/01 | 2,192 | 2,218 | 2,160 | 2,196 | +53 | +2.5% | 54,100 |
| 2024/02/29 | 2,140 | 2,164 | 2,110 | 2,143 | -6 | -0.3% | 48,100 |
| 2024/02/28 | 2,156 | 2,171 | 2,125 | 2,149 | -29 | -1.3% | 59,100 |
| 2024/02/27 | 2,181 | 2,217 | 2,164 | 2,178 | -16 | -0.7% | 65,700 |
| 2024/02/26 | 2,201 | 2,225 | 2,175 | 2,194 | -10 | -0.5% | 58,000 |
| 2024/02/22 | 2,200 | 2,240 | 2,175 | 2,204 | +6 | +0.3% | 48,500 |
| 2024/02/21 | 2,220 | 2,236 | 2,191 | 2,198 | -71 | -3.1% | 53,000 |
| 2024/02/20 | 2,201 | 2,270 | 2,195 | 2,269 | +99 | +4.6% | 116,900 |
| 2024/02/19 | 2,223 | 2,249 | 2,145 | 2,170 | -103 | -4.5% | 131,200 |
| 2024/02/16 | 2,053 | 2,276 | 2,033 | 2,273 | +216 | +10.5% | 273,000 |
| 2024/02/15 | 2,120 | 2,120 | 2,017 | 2,057 | +337 | +19.6% | 326,700 |
| 2024/02/14 | 1,788 | 1,788 | 1,707 | 1,720 | -67 | -3.7% | 35,000 |
| 2024/02/13 | 1,741 | 1,799 | 1,741 | 1,787 | +46 | +2.6% | 23,300 |
| 2024/02/09 | 1,749 | 1,757 | 1,735 | 1,741 | -4 | -0.2% | 11,900 |
| 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 |
351～
400
件表示中 / 3770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 | 161,400円 | -30.7% | -15.5% | 5.20% | 22.21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 | 96,800円 | +10.3% | - | 1.65% | 31.26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 | 417,000円 | +19.1% | +20.8% | 1.20% | 16.31倍 | 2.38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 | 106,300円 | +5.5% | -6.0% | 5.17% | 10.11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 |
| テクノスマート | 188,100円 | -7.3% | -15.6% | 4.68% | 10.81倍 | 1.10倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
市場注目の銘柄
チャート関連のコラム
