ヘリオス テクノ ホールディングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/04/22 | 1,675 | 1,685 | 1,660 | 1,664 | +11 | +0.7% | 62,300 |
| 2005/04/21 | 1,625 | 1,657 | 1,605 | 1,653 | -17 | -1% | 121,100 |
| 2005/04/20 | 1,683 | 1,702 | 1,670 | 1,670 | -13 | -0.8% | 70,500 |
| 2005/04/19 | 1,650 | 1,683 | 1,650 | 1,683 | +23 | +1.4% | 57,900 |
| 2005/04/18 | 1,650 | 1,666 | 1,620 | 1,660 | -37 | -2.2% | 112,800 |
| 2005/04/15 | 1,688 | 1,699 | 1,676 | 1,697 | -8 | -0.5% | 121,000 |
| 2005/04/14 | 1,730 | 1,730 | 1,700 | 1,705 | -6 | -0.4% | 124,700 |
| 2005/04/13 | 1,730 | 1,744 | 1,711 | 1,711 | +11 | +0.6% | 169,400 |
| 2005/04/12 | 1,703 | 1,745 | 1,665 | 1,700 | +2 | +0.1% | 257,000 |
| 2005/04/11 | 1,733 | 1,744 | 1,677 | 1,698 | -35 | -2% | 269,200 |
| 2005/04/08 | 1,765 | 1,765 | 1,718 | 1,733 | -36 | -2% | 428,700 |
| 2005/04/07 | 1,807 | 1,840 | 1,751 | 1,769 | -37 | -2% | 299,100 |
| 2005/04/06 | 1,843 | 1,872 | 1,805 | 1,806 | +8 | +0.4% | 524,000 |
| 2005/04/05 | 1,736 | 1,799 | 1,705 | 1,798 | +182 | +11.3% | 533,000 |
| 2005/04/04 | 1,709 | 1,709 | 1,603 | 1,616 | -75 | -4.4% | 490,400 |
| 2005/04/01 | 1,776 | 1,785 | 1,681 | 1,691 | -94 | -5.3% | 485,700 |
| 2005/03/31 | 1,817 | 1,824 | 1,782 | 1,785 | -2 | -0.1% | 131,000 |
| 2005/03/30 | 1,840 | 1,840 | 1,780 | 1,787 | -76 | -4.1% | 252,800 |
| 2005/03/29 | 1,932 | 1,932 | 1,851 | 1,863 | -61 | -3.2% | 71,300 |
| 2005/03/28 | 1,962 | 1,962 | 1,810 | 1,924 | -41 | -2.1% | 75,000 |
| 2005/03/25 | 1,971 | 1,972 | 1,965 | 1,965 | -6 | -0.3% | 79,300 |
| 2005/03/24 | 1,965 | 1,977 | 1,964 | 1,971 | +8 | +0.4% | 72,500 |
| 2005/03/23 | 1,960 | 1,965 | 1,949 | 1,963 | +5 | +0.3% | 97,200 |
| 2005/03/22 | 1,963 | 1,970 | 1,949 | 1,958 | +19 | +1% | 134,000 |
| 2005/03/18 | 1,901 | 1,945 | 1,900 | 1,939 | +43 | +2.3% | 117,600 |
| 2005/03/17 | 1,889 | 1,898 | 1,856 | 1,896 | +3 | +0.2% | 64,000 |
| 2005/03/16 | 1,900 | 1,921 | 1,883 | 1,893 | -6 | -0.3% | 260,600 |
| 2005/03/15 | 1,930 | 1,932 | 1,883 | 1,899 | -16 | -0.8% | 215,200 |
| 2005/03/14 | 1,910 | 1,923 | 1,873 | 1,915 | +56 | +3% | 285,800 |
| 2005/03/11 | 1,845 | 1,900 | 1,840 | 1,859 | +19 | +1% | 255,900 |
| 2005/03/10 | 1,871 | 1,879 | 1,815 | 1,840 | -40 | -2.1% | 312,900 |
| 2005/03/09 | 1,912 | 1,935 | 1,875 | 1,880 | -30 | -1.6% | 288,400 |
| 2005/03/08 | 1,949 | 1,949 | 1,906 | 1,910 | -35 | -1.8% | 173,600 |
| 2005/03/07 | 1,965 | 1,970 | 1,930 | 1,945 | +40 | +2.1% | 158,400 |
| 2005/03/04 | 1,940 | 1,942 | 1,890 | 1,905 | -38 | -2% | 250,600 |
| 2005/03/03 | 1,970 | 1,972 | 1,943 | 1,943 | -17 | -0.9% | 229,000 |
| 2005/03/02 | 2,000 | 2,000 | 1,951 | 1,960 | -10 | -0.5% | 167,700 |
| 2005/03/01 | 2,030 | 2,030 | 1,946 | 1,970 | -90 | -4.4% | 464,500 |
| 2005/02/28 | 2,115 | 2,125 | 2,015 | 2,060 | -50 | -2.4% | 337,400 |
| 2005/02/25 | 2,105 | 2,120 | 2,080 | 2,110 | +15 | +0.7% | 86,000 |
| 2005/02/24 | 2,080 | 2,100 | 2,065 | 2,095 | +45 | +2.2% | 56,900 |
| 2005/02/23 | 2,065 | 2,080 | 2,045 | 2,050 | -30 | -1.4% | 93,500 |
| 2005/02/22 | 2,100 | 2,100 | 2,060 | 2,080 | -20 | -1% | 54,900 |
| 2005/02/21 | 2,140 | 2,140 | 2,090 | 2,100 | -20 | -0.9% | 100,100 |
| 2005/02/18 | 2,090 | 2,120 | 2,060 | 2,120 | -20 | -0.9% | 96,800 |
| 2005/02/17 | 2,150 | 2,175 | 2,100 | 2,140 | -10 | -0.5% | 82,000 |
| 2005/02/16 | 2,195 | 2,225 | 2,150 | 2,150 | -55 | -2.5% | 206,300 |
| 2005/02/15 | 2,150 | 2,220 | 2,140 | 2,205 | +65 | +3% | 421,500 |
| 2005/02/14 | 2,120 | 2,145 | 2,110 | 2,140 | +30 | +1.4% | 172,200 |
| 2005/02/10 | 2,090 | 2,150 | 2,090 | 2,110 | +60 | +2.9% | 354,700 |
4951～
5000
件表示中 / 5524件
類似銘柄と比較する
現在ご覧いただいている「ヘリオステクノＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ヘリオステクノＨ | 83,100円 | +41.9% | +27.1% | 5.42% | 18.85倍 | 0.94倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 正興電機 | 146,700円 | +13.4% | +20.8% | 3.07% | 10.73倍 | 1.25倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| イノテック | 143,600円 | +3.6% | +48.2% | 4.87% | 11.08倍 | 0.74倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| 協立電機 | 214,500円 | +10.6% | +25.2% | 3.26% | 8.22倍 | 0.93倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| かわでん | 437,500円 | +5.3% | -2.8% | 4.34% | 8.34倍 | 0.79倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
市場注目の銘柄
チャート関連のコラム
