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 |
|---|---|---|---|---|---|---|---|
| 2005/08/24 | 1,642 | 1,645 | 1,617 | 1,620 | -29 | -1.8% | 215,500 |
| 2005/08/23 | 1,655 | 1,660 | 1,645 | 1,649 | -5 | -0.3% | 191,800 |
| 2005/08/22 | 1,663 | 1,680 | 1,653 | 1,654 | -8 | -0.5% | 95,400 |
| 2005/08/19 | 1,695 | 1,695 | 1,656 | 1,662 | -33 | -1.9% | 138,700 |
| 2005/08/18 | 1,705 | 1,710 | 1,690 | 1,695 | -15 | -0.9% | 61,500 |
| 2005/08/17 | 1,730 | 1,734 | 1,708 | 1,710 | -25 | -1.4% | 47,300 |
| 2005/08/16 | 1,740 | 1,741 | 1,720 | 1,735 | +24 | +1.4% | 39,900 |
| 2005/08/15 | 1,710 | 1,720 | 1,705 | 1,711 | +3 | +0.2% | 46,000 |
| 2005/08/12 | 1,710 | 1,711 | 1,706 | 1,708 | -2 | -0.1% | 42,100 |
| 2005/08/11 | 1,729 | 1,729 | 1,705 | 1,710 | -20 | -1.2% | 71,000 |
| 2005/08/10 | 1,730 | 1,750 | 1,712 | 1,730 | +18 | +1.1% | 94,300 |
| 2005/08/09 | 1,665 | 1,714 | 1,660 | 1,712 | +61 | +3.7% | 84,700 |
| 2005/08/08 | 1,650 | 1,654 | 1,640 | 1,651 | -9 | -0.5% | 75,800 |
| 2005/08/05 | 1,650 | 1,688 | 1,650 | 1,660 | +12 | +0.7% | 82,900 |
| 2005/08/04 | 1,675 | 1,688 | 1,645 | 1,648 | -40 | -2.4% | 155,500 |
| 2005/08/03 | 1,720 | 1,732 | 1,688 | 1,688 | -56 | -3.2% | 171,300 |
| 2005/08/02 | 1,740 | 1,760 | 1,723 | 1,744 | -6 | -0.3% | 80,400 |
| 2005/08/01 | 1,779 | 1,779 | 1,733 | 1,750 | +1 | +0.1% | 136,000 |
| 2005/07/29 | 1,718 | 1,749 | 1,675 | 1,749 | +32 | +1.9% | 465,900 |
| 2005/07/28 | 1,730 | 1,749 | 1,716 | 1,717 | -3 | -0.2% | 199,500 |
| 2005/07/27 | 1,800 | 1,801 | 1,717 | 1,720 | -100 | -5.5% | 436,600 |
| 2005/07/26 | 1,861 | 1,861 | 1,812 | 1,820 | -21 | -1.1% | 83,500 |
| 2005/07/25 | 1,845 | 1,850 | 1,840 | 1,841 | -1 | -0.1% | 44,500 |
| 2005/07/22 | 1,861 | 1,861 | 1,840 | 1,842 | -23 | -1.2% | 62,600 |
| 2005/07/21 | 1,861 | 1,867 | 1,858 | 1,865 | +3 | +0.2% | 66,100 |
| 2005/07/20 | 1,863 | 1,866 | 1,860 | 1,862 | -1 | -0.1% | 42,100 |
| 2005/07/19 | 1,860 | 1,870 | 1,860 | 1,863 | +2 | +0.1% | 87,100 |
| 2005/07/15 | 1,858 | 1,865 | 1,855 | 1,861 | +1 | +0.1% | 33,100 |
| 2005/07/14 | 1,860 | 1,862 | 1,855 | 1,860 | -5 | -0.3% | 51,400 |
| 2005/07/13 | 1,890 | 1,890 | 1,844 | 1,865 | -20 | -1.1% | 141,100 |
| 2005/07/12 | 1,860 | 1,905 | 1,860 | 1,885 | +25 | +1.3% | 46,400 |
| 2005/07/11 | 1,920 | 1,920 | 1,850 | 1,860 | -58 | -3% | 127,400 |
| 2005/07/08 | 1,936 | 1,936 | 1,917 | 1,918 | -30 | -1.5% | 43,100 |
| 2005/07/07 | 1,935 | 1,948 | 1,924 | 1,948 | -1 | -0.1% | 34,200 |
| 2005/07/06 | 1,950 | 1,963 | 1,942 | 1,949 | ±0 | ±0% | 25,700 |
| 2005/07/05 | 1,945 | 1,954 | 1,930 | 1,949 | +7 | +0.4% | 40,900 |
| 2005/07/04 | 1,911 | 1,945 | 1,911 | 1,942 | +31 | +1.6% | 58,300 |
| 2005/07/01 | 1,941 | 1,944 | 1,911 | 1,911 | -44 | -2.3% | 83,000 |
| 2005/06/30 | 1,990 | 1,990 | 1,943 | 1,955 | -32 | -1.6% | 70,700 |
| 2005/06/29 | 2,010 | 2,010 | 1,975 | 1,987 | ±0 | ±0% | 44,000 |
| 2005/06/28 | 2,000 | 2,010 | 1,986 | 1,987 | -13 | -0.7% | 43,800 |
| 2005/06/27 | 2,005 | 2,020 | 1,990 | 2,000 | -20 | -1% | 62,900 |
| 2005/06/24 | 1,950 | 2,020 | 1,941 | 2,020 | +69 | +3.5% | 242,400 |
| 2005/06/23 | 1,949 | 1,951 | 1,930 | 1,951 | +9 | +0.5% | 103,400 |
| 2005/06/22 | 1,949 | 1,949 | 1,940 | 1,942 | ±0 | ±0% | 89,900 |
| 2005/06/21 | 1,930 | 1,943 | 1,930 | 1,942 | +14 | +0.7% | 78,700 |
| 2005/06/20 | 1,940 | 1,940 | 1,918 | 1,928 | +11 | +0.6% | 37,300 |
| 2005/06/17 | 1,915 | 1,925 | 1,915 | 1,917 | +12 | +0.6% | 52,700 |
| 2005/06/16 | 1,918 | 1,918 | 1,905 | 1,905 | ±0 | ±0% | 13,700 |
| 2005/06/15 | 1,903 | 1,924 | 1,903 | 1,905 | -2 | -0.1% | 20,800 |
4901～
4950
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 | 111,300円 | +31.2% | - | 0.27% | 7.02倍 | 0.87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 | 201,300円 | -1.3% | -3.3% | 3.73% | 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
