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 |
---|---|---|---|---|---|---|---|
2024/01/09 | 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 |
2023/11/24 | 1,951 | 1,959 | 1,925 | 1,925 | -26 | -1.3% | 7,800 |
2023/11/22 | 1,955 | 1,965 | 1,951 | 1,951 | -27 | -1.4% | 3,700 |
2023/11/21 | 1,956 | 1,978 | 1,946 | 1,978 | +35 | +1.8% | 9,500 |
2023/11/20 | 1,960 | 1,977 | 1,941 | 1,943 | -35 | -1.8% | 9,300 |
2023/11/17 | 1,965 | 1,978 | 1,960 | 1,978 | -2 | -0.1% | 1,400 |
2023/11/16 | 1,995 | 2,015 | 1,973 | 1,980 | -25 | -1.2% | 6,300 |
2023/11/15 | 2,026 | 2,037 | 1,981 | 2,005 | +18 | +0.9% | 23,600 |
2023/11/14 | 1,951 | 2,011 | 1,951 | 1,987 | +27 | +1.4% | 14,200 |
2023/11/13 | 1,955 | 1,978 | 1,951 | 1,960 | -19 | -1% | 14,400 |
2023/11/10 | 1,980 | 1,984 | 1,961 | 1,979 | -1 | -0.1% | 10,300 |
2023/11/09 | 1,932 | 1,983 | 1,932 | 1,980 | +25 | +1.3% | 7,800 |
2023/11/08 | 1,961 | 1,961 | 1,933 | 1,955 | -34 | -1.7% | 6,500 |
2023/11/07 | 1,987 | 1,999 | 1,984 | 1,989 | -11 | -0.6% | 3,800 |
2023/11/06 | 1,975 | 2,000 | 1,960 | 2,000 | +50 | +2.6% | 13,500 |
2023/11/02 | 1,955 | 1,980 | 1,945 | 1,950 | ±0 | ±0% | 9,600 |
2023/11/01 | 1,983 | 1,983 | 1,950 | 1,950 | +3 | +0.2% | 31,000 |
2023/10/31 | 1,942 | 1,951 | 1,929 | 1,947 | +24 | +1.2% | 8,000 |
2023/10/30 | 1,985 | 1,985 | 1,923 | 1,923 | -50 | -2.5% | 8,600 |
2023/10/27 | 1,927 | 1,994 | 1,915 | 1,973 | +46 | +2.4% | 17,000 |
2023/10/26 | 2,004 | 2,013 | 1,921 | 1,927 | -111 | -5.4% | 26,000 |
2023/10/25 | 1,997 | 2,041 | 1,997 | 2,038 | +2 | +0.1% | 7,900 |
2023/10/24 | 2,037 | 2,043 | 2,007 | 2,036 | -10 | -0.5% | 11,100 |
401~
450
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 | 188,000円 | -7.3% | -15.6% | 4.68% | 10.80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