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 |
---|---|---|---|---|---|---|---|
2005/02/09 | 2,050 | 2,065 | 2,045 | 2,050 | +25 | +1.2% | 110,300 |
2005/02/08 | 2,050 | 2,095 | 2,025 | 2,025 | -10 | -0.5% | 269,600 |
2005/02/07 | 2,010 | 2,050 | 2,010 | 2,035 | +37 | +1.9% | 268,600 |
2005/02/04 | 1,980 | 2,010 | 1,960 | 1,998 | +8 | +0.4% | 91,100 |
2005/02/03 | 2,000 | 2,030 | 1,981 | 1,990 | -15 | -0.7% | 62,300 |
2005/02/02 | 1,999 | 2,045 | 1,998 | 2,005 | +6 | +0.3% | 184,800 |
2005/02/01 | 1,999 | 2,000 | 1,980 | 1,999 | -1 | -0.1% | 70,500 |
2005/01/31 | 1,990 | 2,000 | 1,952 | 2,000 | -10 | -0.5% | 125,600 |
2005/01/28 | 2,050 | 2,050 | 1,982 | 2,010 | -70 | -3.4% | 116,500 |
2005/01/27 | 2,095 | 2,095 | 2,055 | 2,080 | -15 | -0.7% | 158,400 |
2005/01/26 | 2,110 | 2,110 | 2,065 | 2,095 | -15 | -0.7% | 313,100 |
2005/01/25 | 2,020 | 2,115 | 2,005 | 2,110 | +124 | +6.2% | 866,500 |
2005/01/24 | 1,950 | 1,995 | 1,935 | 1,986 | +138 | +7.5% | 450,900 |
2005/01/21 | 1,850 | 1,901 | 1,830 | 1,848 | -62 | -3.2% | 534,700 |
2005/01/20 | 2,000 | 2,000 | 1,900 | 1,910 | -90 | -4.5% | 504,100 |
2005/01/19 | 2,075 | 2,080 | 1,960 | 2,000 | -70 | -3.4% | 243,700 |
2005/01/18 | 2,060 | 2,090 | 2,040 | 2,070 | +25 | +1.2% | 234,700 |
2005/01/17 | 2,040 | 2,065 | 2,035 | 2,045 | +25 | +1.2% | 374,400 |
2005/01/14 | 2,015 | 2,040 | 1,985 | 2,020 | +20 | +1% | 287,300 |
2005/01/13 | 1,970 | 2,025 | 1,960 | 2,000 | +49 | +2.5% | 393,500 |
2005/01/12 | 1,969 | 1,970 | 1,940 | 1,951 | -18 | -0.9% | 212,700 |
2005/01/11 | 1,961 | 1,979 | 1,901 | 1,969 | +18 | +0.9% | 448,800 |
2005/01/07 | 1,840 | 2,075 | 1,830 | 1,951 | +133 | +7.3% | 1,252,000 |
2005/01/06 | 1,790 | 1,820 | 1,789 | 1,818 | +47 | +2.7% | 415,900 |
2005/01/05 | 1,790 | 1,791 | 1,763 | 1,771 | +10 | +0.6% | 144,900 |
2005/01/04 | 1,770 | 1,790 | 1,753 | 1,761 | +12 | +0.7% | 163,900 |
2004/12/30 | 1,710 | 1,750 | 1,700 | 1,749 | +39 | +2.3% | 104,200 |
2004/12/29 | 1,670 | 1,710 | 1,665 | 1,710 | +60 | +3.6% | 145,800 |
2004/12/28 | 1,651 | 1,660 | 1,647 | 1,650 | +15 | +0.9% | 55,000 |
2004/12/27 | 1,646 | 1,652 | 1,616 | 1,635 | -11 | -0.7% | 27,200 |
2004/12/24 | 1,680 | 1,680 | 1,620 | 1,646 | -6 | -0.4% | 43,400 |
2004/12/22 | 1,653 | 1,675 | 1,651 | 1,652 | +2 | +0.1% | 27,400 |
2004/12/21 | 1,688 | 1,689 | 1,650 | 1,650 | -24 | -1.4% | 27,700 |
2004/12/20 | 1,670 | 1,680 | 1,669 | 1,674 | +24 | +1.5% | 32,300 |
2004/12/17 | 1,650 | 1,669 | 1,649 | 1,650 | ±0 | ±0% | 45,600 |
2004/12/16 | 1,650 | 1,660 | 1,645 | 1,650 | ±0 | ±0% | 40,800 |
2004/12/15 | 1,681 | 1,681 | 1,601 | 1,650 | -30 | -1.8% | 32,200 |
2004/12/14 | 1,645 | 1,680 | 1,645 | 1,680 | +33 | +2% | 60,200 |
2004/12/13 | 1,650 | 1,660 | 1,640 | 1,647 | +27 | +1.7% | 40,000 |
2004/12/10 | 1,630 | 1,650 | 1,600 | 1,620 | -10 | -0.6% | 36,400 |
2004/12/09 | 1,660 | 1,680 | 1,620 | 1,630 | -20 | -1.2% | 52,500 |
2004/12/08 | 1,600 | 1,660 | 1,550 | 1,650 | ±0 | ±0% | 73,300 |
2004/12/07 | 1,680 | 1,730 | 1,630 | 1,650 | -60 | -3.5% | 104,400 |
2004/12/06 | 1,690 | 1,730 | 1,690 | 1,710 | +10 | +0.6% | 60,600 |
2004/12/03 | 1,710 | 1,720 | 1,690 | 1,700 | -20 | -1.2% | 63,600 |
2004/12/02 | 1,700 | 1,740 | 1,680 | 1,720 | +40 | +2.4% | 183,900 |
2004/12/01 | 1,700 | 1,700 | 1,640 | 1,680 | -40 | -2.3% | 76,000 |
2004/11/30 | 1,700 | 1,720 | 1,670 | 1,720 | ±0 | ±0% | 169,800 |
2004/11/29 | 1,600 | 1,750 | 1,600 | 1,720 | +130 | +8.2% | 385,600 |
2004/11/26 | 1,490 | 1,620 | 1,490 | 1,590 | +80 | +5.3% | 167,000 |
5001~
5050
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