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 |
|---|---|---|---|---|---|---|---|
| 2006/01/24 | 1,191 | 1,208 | 1,191 | 1,200 | +10 | +0.8% | 92,300 |
| 2006/01/23 | 1,234 | 1,234 | 1,187 | 1,190 | -56 | -4.5% | 193,000 |
| 2006/01/20 | 1,270 | 1,285 | 1,245 | 1,246 | -14 | -1.1% | 79,100 |
| 2006/01/19 | 1,211 | 1,260 | 1,211 | 1,260 | +49 | +4% | 93,900 |
| 2006/01/18 | 1,280 | 1,299 | 1,150 | 1,211 | -129 | -9.6% | 277,700 |
| 2006/01/17 | 1,352 | 1,363 | 1,300 | 1,340 | -32 | -2.3% | 138,400 |
| 2006/01/16 | 1,343 | 1,384 | 1,340 | 1,372 | +32 | +2.4% | 248,200 |
| 2006/01/13 | 1,340 | 1,352 | 1,335 | 1,340 | +5 | +0.4% | 83,500 |
| 2006/01/12 | 1,300 | 1,345 | 1,300 | 1,335 | +41 | +3.2% | 80,400 |
| 2006/01/11 | 1,300 | 1,304 | 1,284 | 1,294 | -24 | -1.8% | 107,300 |
| 2006/01/10 | 1,323 | 1,334 | 1,303 | 1,318 | -25 | -1.9% | 153,900 |
| 2006/01/06 | 1,365 | 1,378 | 1,335 | 1,343 | -42 | -3% | 130,100 |
| 2006/01/05 | 1,379 | 1,385 | 1,371 | 1,385 | +10 | +0.7% | 180,300 |
| 2006/01/04 | 1,380 | 1,381 | 1,355 | 1,375 | -2 | -0.1% | 115,400 |
| 2005/12/30 | 1,373 | 1,384 | 1,354 | 1,377 | +24 | +1.8% | 294,400 |
| 2005/12/29 | 1,350 | 1,353 | 1,300 | 1,353 | +62 | +4.8% | 444,600 |
| 2005/12/28 | 1,216 | 1,307 | 1,215 | 1,291 | +75 | +6.2% | 417,300 |
| 2005/12/27 | 1,227 | 1,227 | 1,215 | 1,216 | -2 | -0.2% | 113,500 |
| 2005/12/26 | 1,226 | 1,229 | 1,213 | 1,218 | -14 | -1.1% | 199,000 |
| 2005/12/22 | 1,214 | 1,232 | 1,212 | 1,232 | +25 | +2.1% | 147,800 |
| 2005/12/21 | 1,206 | 1,218 | 1,200 | 1,207 | +7 | +0.6% | 157,800 |
| 2005/12/20 | 1,175 | 1,200 | 1,161 | 1,200 | +21 | +1.8% | 160,600 |
| 2005/12/19 | 1,195 | 1,196 | 1,171 | 1,179 | -31 | -2.6% | 196,000 |
| 2005/12/16 | 1,231 | 1,232 | 1,201 | 1,210 | -29 | -2.3% | 191,100 |
| 2005/12/15 | 1,260 | 1,260 | 1,239 | 1,239 | -26 | -2.1% | 131,900 |
| 2005/12/14 | 1,267 | 1,273 | 1,259 | 1,265 | -7 | -0.6% | 111,600 |
| 2005/12/13 | 1,281 | 1,281 | 1,270 | 1,272 | -9 | -0.7% | 150,100 |
| 2005/12/12 | 1,293 | 1,293 | 1,274 | 1,281 | +7 | +0.5% | 174,000 |
| 2005/12/09 | 1,250 | 1,278 | 1,250 | 1,274 | +29 | +2.3% | 80,400 |
| 2005/12/08 | 1,280 | 1,280 | 1,240 | 1,245 | -35 | -2.7% | 124,100 |
| 2005/12/07 | 1,305 | 1,309 | 1,264 | 1,280 | -16 | -1.2% | 157,800 |
| 2005/12/06 | 1,235 | 1,300 | 1,232 | 1,296 | +51 | +4.1% | 302,500 |
| 2005/12/05 | 1,279 | 1,279 | 1,242 | 1,245 | -36 | -2.8% | 389,500 |
| 2005/12/02 | 1,325 | 1,326 | 1,275 | 1,281 | -52 | -3.9% | 460,300 |
| 2005/12/01 | 1,371 | 1,375 | 1,326 | 1,333 | -42 | -3.1% | 138,800 |
| 2005/11/30 | 1,392 | 1,392 | 1,321 | 1,375 | -19 | -1.4% | 168,800 |
| 2005/11/29 | 1,401 | 1,406 | 1,390 | 1,394 | -14 | -1% | 117,100 |
| 2005/11/28 | 1,399 | 1,408 | 1,380 | 1,408 | +40 | +2.9% | 270,500 |
| 2005/11/25 | 1,400 | 1,400 | 1,330 | 1,368 | -32 | -2.3% | 328,300 |
| 2005/11/24 | 1,375 | 1,423 | 1,355 | 1,400 | +65 | +4.9% | 701,600 |
| 2005/11/22 | 1,278 | 1,335 | 1,266 | 1,335 | +76 | +6% | 461,200 |
| 2005/11/21 | 1,203 | 1,263 | 1,203 | 1,259 | +79 | +6.7% | 410,500 |
| 2005/11/18 | 1,187 | 1,210 | 1,174 | 1,180 | -5 | -0.4% | 301,100 |
| 2005/11/17 | 1,250 | 1,271 | 1,180 | 1,185 | -55 | -4.4% | 623,700 |
| 2005/11/16 | 1,260 | 1,269 | 1,222 | 1,240 | +94 | +8.2% | 458,000 |
| 2005/11/15 | 1,110 | 1,215 | 1,109 | 1,146 | +76 | +7.1% | 1,045,100 |
| 2005/11/14 | 1,070 | 1,082 | 1,055 | 1,070 | +2 | +0.2% | 309,000 |
| 2005/11/11 | 1,075 | 1,076 | 1,054 | 1,068 | -12 | -1.1% | 286,200 |
| 2005/11/10 | 1,097 | 1,099 | 1,075 | 1,080 | -15 | -1.4% | 121,800 |
| 2005/11/09 | 1,125 | 1,125 | 1,093 | 1,095 | -30 | -2.7% | 217,700 |
4801～
4850
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 | 86,700円 | +41.9% | +27.1% | 5.19% | 19.67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 | 113,000円 | +31.2% | - | 0.27% | 7.12倍 | 0.88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 | 173,800円 | +6.4% | - | 3.22% | 61.37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 | 397,500円 | +3.4% | +0.3% | 3.27% | 7.29倍 | 0.86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 | 201,000円 | -1.3% | -3.3% | 3.73% | 8.07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
