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 |
|---|---|---|---|---|---|---|---|
| 2005/11/08 | 1,155 | 1,160 | 1,119 | 1,125 | -39 | -3.4% | 225,100 |
| 2005/11/07 | 1,180 | 1,180 | 1,149 | 1,164 | -4 | -0.3% | 228,300 |
| 2005/11/04 | 1,160 | 1,185 | 1,160 | 1,168 | +11 | +1% | 179,900 |
| 2005/11/02 | 1,165 | 1,167 | 1,156 | 1,157 | -10 | -0.9% | 92,600 |
| 2005/11/01 | 1,166 | 1,170 | 1,162 | 1,167 | +7 | +0.6% | 42,800 |
| 2005/10/31 | 1,170 | 1,178 | 1,149 | 1,160 | +1 | +0.1% | 234,400 |
| 2005/10/28 | 1,155 | 1,165 | 1,155 | 1,159 | -7 | -0.6% | 73,100 |
| 2005/10/27 | 1,167 | 1,170 | 1,152 | 1,166 | -8 | -0.7% | 233,000 |
| 2005/10/26 | 1,139 | 1,184 | 1,138 | 1,174 | +50 | +4.4% | 345,300 |
| 2005/10/25 | 1,160 | 1,163 | 1,100 | 1,124 | -44 | -3.8% | 416,400 |
| 2005/10/24 | 1,251 | 1,269 | 1,160 | 1,168 | -183 | -13.5% | 723,600 |
| 2005/10/21 | 1,351 | 1,357 | 1,350 | 1,351 | -19 | -1.4% | 114,600 |
| 2005/10/20 | 1,405 | 1,409 | 1,362 | 1,370 | -35 | -2.5% | 61,200 |
| 2005/10/19 | 1,405 | 1,415 | 1,400 | 1,405 | +15 | +1.1% | 37,400 |
| 2005/10/18 | 1,440 | 1,444 | 1,385 | 1,390 | -10 | -0.7% | 113,500 |
| 2005/10/17 | 1,350 | 1,400 | 1,346 | 1,400 | +48 | +3.6% | 94,900 |
| 2005/10/14 | 1,350 | 1,359 | 1,347 | 1,352 | -18 | -1.3% | 114,600 |
| 2005/10/13 | 1,382 | 1,384 | 1,355 | 1,370 | -14 | -1% | 81,900 |
| 2005/10/12 | 1,400 | 1,404 | 1,381 | 1,384 | -16 | -1.1% | 116,200 |
| 2005/10/11 | 1,437 | 1,446 | 1,386 | 1,400 | -36 | -2.5% | 150,700 |
| 2005/10/07 | 1,438 | 1,440 | 1,431 | 1,436 | -2 | -0.1% | 20,900 |
| 2005/10/06 | 1,460 | 1,460 | 1,436 | 1,438 | -17 | -1.2% | 63,300 |
| 2005/10/05 | 1,495 | 1,495 | 1,453 | 1,455 | -30 | -2% | 90,100 |
| 2005/10/04 | 1,500 | 1,510 | 1,453 | 1,485 | -10 | -0.7% | 137,800 |
| 2005/10/03 | 1,497 | 1,501 | 1,488 | 1,495 | +25 | +1.7% | 135,600 |
| 2005/09/30 | 1,455 | 1,475 | 1,425 | 1,470 | +51 | +3.6% | 111,900 |
| 2005/09/29 | 1,391 | 1,420 | 1,335 | 1,419 | +14 | +1% | 204,400 |
| 2005/09/28 | 1,472 | 1,472 | 1,396 | 1,405 | -70 | -4.7% | 366,700 |
| 2005/09/27 | 1,540 | 1,540 | 1,471 | 1,475 | -74 | -4.8% | 188,200 |
| 2005/09/26 | 1,592 | 1,595 | 1,549 | 1,549 | -47 | -2.9% | 249,600 |
| 2005/09/22 | 1,620 | 1,620 | 1,581 | 1,596 | -34 | -2.1% | 73,100 |
| 2005/09/21 | 1,655 | 1,658 | 1,620 | 1,630 | -17 | -1% | 120,700 |
| 2005/09/20 | 1,620 | 1,650 | 1,620 | 1,647 | +36 | +2.2% | 145,200 |
| 2005/09/16 | 1,603 | 1,618 | 1,603 | 1,611 | +14 | +0.9% | 54,300 |
| 2005/09/15 | 1,630 | 1,630 | 1,596 | 1,597 | -8 | -0.5% | 203,200 |
| 2005/09/14 | 1,551 | 1,629 | 1,550 | 1,605 | +52 | +3.3% | 224,500 |
| 2005/09/13 | 1,553 | 1,555 | 1,549 | 1,553 | ±0 | ±0% | 103,100 |
| 2005/09/12 | 1,563 | 1,568 | 1,550 | 1,553 | -15 | -1% | 161,500 |
| 2005/09/09 | 1,571 | 1,573 | 1,560 | 1,568 | -12 | -0.8% | 48,200 |
| 2005/09/08 | 1,595 | 1,596 | 1,561 | 1,580 | -16 | -1% | 121,900 |
| 2005/09/07 | 1,600 | 1,600 | 1,594 | 1,596 | +2 | +0.1% | 39,800 |
| 2005/09/06 | 1,606 | 1,606 | 1,593 | 1,594 | -11 | -0.7% | 96,500 |
| 2005/09/05 | 1,600 | 1,612 | 1,600 | 1,605 | +7 | +0.4% | 81,900 |
| 2005/09/02 | 1,605 | 1,605 | 1,590 | 1,598 | -12 | -0.7% | 110,000 |
| 2005/09/01 | 1,620 | 1,623 | 1,606 | 1,610 | -12 | -0.7% | 113,600 |
| 2005/08/31 | 1,626 | 1,627 | 1,622 | 1,622 | -4 | -0.2% | 69,000 |
| 2005/08/30 | 1,627 | 1,631 | 1,625 | 1,626 | -3 | -0.2% | 41,000 |
| 2005/08/29 | 1,625 | 1,629 | 1,625 | 1,629 | +4 | +0.2% | 37,400 |
| 2005/08/26 | 1,626 | 1,640 | 1,624 | 1,625 | +1 | +0.1% | 77,400 |
| 2005/08/25 | 1,621 | 1,635 | 1,620 | 1,624 | +4 | +0.2% | 82,400 |
4851～
4900
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 | 112,800円 | +31.2% | - | 0.27% | 7.11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 | 174,300円 | +6.4% | - | 3.21% | 61.55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 | 201,400円 | -1.3% | -3.3% | 3.72% | 8.08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
