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 |
|---|---|---|---|---|---|---|---|
| 2004/04/15 | 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 |
| 2004/02/09 | 883.3 | 890 | 850 | 856.7 | -26.6 | -3% | 40,500 |
| 2004/02/06 | 876.7 | 900 | 866.7 | 883.3 | +33.3 | +3.9% | 254,400 |
| 2004/02/05 | 800 | 876.7 | 800 | 850 | +20 | +2.4% | 109,200 |
5201～
5250
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
