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 |
|---|---|---|---|---|---|---|---|
| 2004/04/20 | 1,533.3 | 1,580 | 1,533.3 | 1,556.7 | +40 | +2.6% | 183,300 |
| 2004/04/19 | 1,500 | 1,543.3 | 1,500 | 1,516.7 | +83.4 | +5.8% | 168,000 |
| 2004/04/16 | 1,433.3 | 1,433.3 | 1,366.7 | 1,433.3 | ±0 | ±0% | 90,900 |
| 2004/04/15 | 1,466.7 | 1,500 | 1,366.7 | 1,433.3 | -16.7 | -1.2% | 130,200 |
| 2004/04/14 | 1,326.7 | 1,450 | 1,316.7 | 1,450 | +130 | +9.8% | 266,400 |
| 2004/04/13 | 1,320 | 1,326.7 | 1,310 | 1,320 | +6.7 | +0.5% | 136,500 |
| 2004/04/12 | 1,226.7 | 1,326.7 | 1,206.7 | 1,313.3 | +123.3 | +10.4% | 128,400 |
| 2004/04/09 | 1,150 | 1,190 | 1,150 | 1,190 | +56.7 | +5% | 155,400 |
| 2004/04/08 | 1,123.3 | 1,133.3 | 1,113.3 | 1,133.3 | +16.6 | +1.5% | 72,000 |
| 2004/04/07 | 1,116.7 | 1,123.3 | 1,110 | 1,116.7 | -6.6 | -0.6% | 73,200 |
| 2004/04/06 | 1,126.7 | 1,146.7 | 1,116.7 | 1,123.3 | +6.6 | +0.6% | 87,900 |
| 2004/04/05 | 1,130 | 1,133.3 | 1,106.7 | 1,116.7 | -16.6 | -1.5% | 95,400 |
| 2004/04/02 | 1,110 | 1,180 | 1,096.7 | 1,133.3 | +16.6 | +1.5% | 206,700 |
| 2004/04/01 | 1,033.3 | 1,133.3 | 1,033.3 | 1,116.7 | +66.7 | +6.4% | 294,900 |
| 2004/03/31 | 1,056.7 | 1,056.7 | 1,036.7 | 1,050 | -6.7 | -0.6% | 31,800 |
| 2004/03/30 | 1,063.3 | 1,076.7 | 1,036.7 | 1,056.7 | -6.6 | -0.6% | 83,700 |
| 2004/03/29 | 1,113.3 | 1,116.7 | 1,050 | 1,063.3 | -3.4 | -0.3% | 93,300 |
| 2004/03/26 | 1,020 | 1,083.3 | 1,013.3 | 1,066.7 | +50 | +4.9% | 67,200 |
| 2004/03/25 | 980 | 1,023.3 | 980 | 1,016.7 | +46.7 | +4.8% | 123,900 |
| 2004/03/24 | 940 | 970 | 933.3 | 970 | +33.3 | +3.6% | 84,900 |
| 2004/03/23 | 923.3 | 936.7 | 900 | 936.7 | +10 | +1.1% | 104,400 |
| 2004/03/22 | 916.7 | 926.7 | 900 | 926.7 | +13.4 | +1.5% | 115,200 |
| 2004/03/19 | 900 | 916.7 | 870 | 913.3 | +13.3 | +1.5% | 57,300 |
| 2004/03/18 | 900 | 913.3 | 876.7 | 900 | ±0 | ±0% | 164,700 |
| 2004/03/17 | 856.7 | 910 | 856.7 | 900 | +43.3 | +5.1% | 87,600 |
| 2004/03/16 | 833.3 | 856.7 | 830 | 856.7 | +23.4 | +2.8% | 89,100 |
| 2004/03/15 | 833.3 | 833.3 | 826.7 | 833.3 | +6.6 | +0.8% | 67,500 |
| 2004/03/12 | 820 | 826.7 | 820 | 826.7 | +10 | +1.2% | 21,000 |
| 2004/03/11 | 820 | 830 | 816.7 | 816.7 | -3.3 | -0.4% | 55,500 |
| 2004/03/10 | 833.3 | 833.3 | 820 | 820 | -30 | -3.5% | 11,100 |
| 2004/03/09 | 843.3 | 850 | 843.3 | 850 | +6.7 | +0.8% | 40,200 |
| 2004/03/08 | 843.3 | 850 | 820 | 843.3 | ±0 | ±0% | 42,000 |
| 2004/03/05 | 823.3 | 843.3 | 823.3 | 843.3 | +13.3 | +1.6% | 60,300 |
| 2004/03/04 | 823.3 | 830 | 816.7 | 830 | +6.7 | +0.8% | 50,400 |
| 2004/03/03 | 840 | 840 | 803.3 | 823.3 | -16.7 | -2% | 8,100 |
| 2004/03/02 | 846.7 | 850 | 830 | 840 | +6.7 | +0.8% | 59,700 |
| 2004/03/01 | 826.7 | 853.3 | 816.7 | 833.3 | -16.7 | -2% | 44,700 |
| 2004/02/27 | 823.3 | 850 | 816.7 | 850 | +30 | +3.7% | 89,700 |
| 2004/02/26 | 803.3 | 826.7 | 793.3 | 820 | +20 | +2.5% | 70,200 |
| 2004/02/25 | 766.7 | 806.7 | 766.7 | 800 | +43.3 | +5.7% | 52,200 |
| 2004/02/24 | 736.7 | 766.7 | 720 | 756.7 | +23.4 | +3.2% | 56,400 |
| 2004/02/23 | 716.7 | 733.3 | 700 | 733.3 | +13.3 | +1.8% | 30,000 |
| 2004/02/20 | 733.3 | 736.7 | 720 | 720 | -13.3 | -1.8% | 63,000 |
| 2004/02/19 | 760 | 766.7 | 726.7 | 733.3 | ±0 | ±0% | 70,500 |
| 2004/02/18 | 766.7 | 766.7 | 710 | 733.3 | -46.7 | -6% | 32,400 |
| 2004/02/17 | 766.7 | 800 | 766.7 | 780 | -13.3 | -1.7% | 11,700 |
| 2004/02/16 | 783.3 | 793.3 | 783.3 | 793.3 | -6.7 | -0.8% | 19,800 |
| 2004/02/13 | 826.7 | 826.7 | 783.3 | 800 | -30 | -3.6% | 54,900 |
| 2004/02/12 | 856.7 | 856.7 | 816.7 | 830 | -26.7 | -3.1% | 55,500 |
| 2004/02/10 | 870 | 870 | 840 | 856.7 | ±0 | ±0% | 61,200 |
5151～
5200
件表示中 / 5477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 | 92,700円 | -7.1% | -49.5% | 3.78% | 30.59倍 | 1.07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 |
| 新電元 | 207,300円 | +3.1% | - | 3.14% | - | 0.32倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| 日ケミコン | 97,000円 | -17.1% | -70.9% | 0.00% | 34.52倍 | 0.38倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| アオイ電子 | 169,000円 | +3.1% | - | 3.20% | 105.16倍 | 0.44倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| 電気興 | 187,700円 | +14.3% | - | 3.20% | 43.12倍 | 0.48倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
市場注目の銘柄
チャート関連のコラム
