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 |
|---|---|---|---|---|---|---|---|
| 2004/06/07 | 1,533.3 | 1,540 | 1,486.7 | 1,513.3 | -20 | -1.3% | 53,400 |
| 2004/06/04 | 1,516.7 | 1,533.3 | 1,483.3 | 1,533.3 | ±0 | ±0% | 46,200 |
| 2004/06/03 | 1,536.7 | 1,550 | 1,470 | 1,533.3 | -6.7 | -0.4% | 43,800 |
| 2004/06/02 | 1,583.3 | 1,583.3 | 1,533.3 | 1,540 | -30 | -1.9% | 47,400 |
| 2004/06/01 | 1,583.3 | 1,593.3 | 1,540 | 1,570 | +10 | +0.6% | 259,200 |
| 2004/05/31 | 1,550 | 1,600 | 1,500 | 1,560 | +110 | +7.6% | 791,100 |
| 2004/05/28 | 1,500 | 1,500 | 1,433.3 | 1,450 | -46.7 | -3.1% | 87,900 |
| 2004/05/27 | 1,400 | 1,496.7 | 1,366.7 | 1,496.7 | +96.7 | +6.9% | 78,900 |
| 2004/05/26 | 1,350 | 1,400 | 1,336.7 | 1,400 | +63.3 | +4.7% | 54,300 |
| 2004/05/25 | 1,350 | 1,350 | 1,303.3 | 1,336.7 | -30 | -2.2% | 52,800 |
| 2004/05/24 | 1,233.3 | 1,366.7 | 1,233.3 | 1,366.7 | +166.7 | +13.9% | 84,000 |
| 2004/05/21 | 1,216.7 | 1,243.3 | 1,180 | 1,200 | +6.7 | +0.6% | 87,900 |
| 2004/05/20 | 1,216.7 | 1,260 | 1,156.7 | 1,193.3 | +10 | +0.8% | 97,800 |
| 2004/05/19 | 1,116.7 | 1,183.3 | 1,116.7 | 1,183.3 | +166.6 | +16.4% | 48,000 |
| 2004/05/18 | 900 | 1,033.3 | 883.3 | 1,016.7 | +83.4 | +8.9% | 114,900 |
| 2004/05/17 | 1,016.7 | 1,016.7 | 933.3 | 933.3 | -166.7 | -15.2% | 40,500 |
| 2004/05/14 | 1,166.7 | 1,166.7 | 1,066.7 | 1,100 | -66.7 | -5.7% | 93,900 |
| 2004/05/13 | 1,276.7 | 1,276.7 | 1,150 | 1,166.7 | -100 | -7.9% | 32,100 |
| 2004/05/12 | 1,220 | 1,290 | 1,216.7 | 1,266.7 | +33.4 | +2.7% | 73,500 |
| 2004/05/11 | 1,206.7 | 1,263.3 | 1,200 | 1,233.3 | -90 | -6.8% | 79,200 |
| 2004/05/10 | 1,463.3 | 1,463.3 | 1,323.3 | 1,323.3 | -166.7 | -11.2% | 72,300 |
| 2004/05/07 | 1,483.3 | 1,506.7 | 1,476.7 | 1,490 | ±0 | ±0% | 82,200 |
| 2004/05/06 | 1,443.3 | 1,516.7 | 1,440 | 1,490 | +53.3 | +3.7% | 117,600 |
| 2004/04/30 | 1,436.7 | 1,446.7 | 1,433.3 | 1,436.7 | -10 | -0.7% | 33,900 |
| 2004/04/28 | 1,436.7 | 1,450 | 1,433.3 | 1,446.7 | +10 | +0.7% | 71,400 |
| 2004/04/27 | 1,453.3 | 1,453.3 | 1,423.3 | 1,436.7 | -30 | -2% | 79,200 |
| 2004/04/26 | 1,450 | 1,500 | 1,446.7 | 1,466.7 | +3.4 | +0.2% | 88,500 |
| 2004/04/23 | 1,486.7 | 1,486.7 | 1,426.7 | 1,463.3 | -23.4 | -1.6% | 59,400 |
| 2004/04/22 | 1,516.7 | 1,516.7 | 1,483.3 | 1,486.7 | -46.6 | -3% | 123,000 |
| 2004/04/21 | 1,556.7 | 1,600 | 1,530 | 1,533.3 | -23.4 | -1.5% | 132,000 |
| 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 |
5201～
5250
件表示中 / 5557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 | 86,900円 | +41.9% | +27.1% | 5.18% | 19.72倍 | 0.98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 |
| Ａｂａｌａｎｃｅ | 108,800円 | +31.2% | - | 0.28% | 6.86倍 | 0.85倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| トレックスセミ | 174,500円 | +6.4% | - | 3.21% | 61.62倍 | 1.06倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| 戸上電 | 403,000円 | +3.4% | +0.3% | 3.23% | 7.39倍 | 0.87倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
| 東洋電 | 202,300円 | -1.3% | -3.3% | 3.71% | 8.12倍 | 0.67倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
市場注目の銘柄
チャート関連のコラム
