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 |
|---|---|---|---|---|---|---|---|
| 2005/07/07 | 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 |
| 2005/06/14 | 1,934 | 1,940 | 1,905 | 1,907 | -28 | -1.4% | 28,800 |
| 2005/06/13 | 1,946 | 1,946 | 1,923 | 1,935 | -9 | -0.5% | 37,300 |
| 2005/06/10 | 1,900 | 1,950 | 1,895 | 1,944 | +44 | +2.3% | 114,700 |
| 2005/06/09 | 1,900 | 1,924 | 1,891 | 1,900 | -20 | -1% | 57,200 |
| 2005/06/08 | 1,907 | 1,925 | 1,881 | 1,920 | +14 | +0.7% | 98,100 |
| 2005/06/07 | 1,928 | 1,928 | 1,902 | 1,906 | -31 | -1.6% | 47,300 |
| 2005/06/06 | 1,950 | 1,950 | 1,929 | 1,937 | -8 | -0.4% | 81,200 |
| 2005/06/03 | 1,925 | 1,951 | 1,910 | 1,945 | +21 | +1.1% | 89,300 |
| 2005/06/02 | 1,955 | 1,955 | 1,900 | 1,924 | -31 | -1.6% | 69,300 |
| 2005/06/01 | 1,959 | 1,970 | 1,945 | 1,955 | ±0 | ±0% | 99,400 |
| 2005/05/31 | 1,960 | 1,968 | 1,940 | 1,955 | +5 | +0.3% | 149,900 |
| 2005/05/30 | 1,964 | 1,970 | 1,935 | 1,950 | +5 | +0.3% | 105,000 |
| 2005/05/27 | 1,949 | 1,968 | 1,933 | 1,945 | +5 | +0.3% | 150,500 |
| 2005/05/26 | 1,929 | 1,944 | 1,900 | 1,940 | +40 | +2.1% | 193,100 |
| 2005/05/25 | 1,866 | 1,906 | 1,866 | 1,900 | +34 | +1.8% | 176,400 |
| 2005/05/24 | 1,938 | 1,938 | 1,862 | 1,866 | -74 | -3.8% | 118,100 |
| 2005/05/23 | 1,889 | 1,950 | 1,878 | 1,940 | +70 | +3.7% | 273,200 |
| 2005/05/20 | 1,856 | 1,872 | 1,845 | 1,870 | +10 | +0.5% | 108,000 |
| 2005/05/19 | 1,855 | 1,880 | 1,855 | 1,860 | +16 | +0.9% | 261,500 |
| 2005/05/18 | 1,800 | 1,845 | 1,797 | 1,844 | +93 | +5.3% | 401,600 |
| 2005/05/17 | 1,820 | 1,820 | 1,738 | 1,751 | -48 | -2.7% | 133,800 |
| 2005/05/16 | 1,750 | 1,831 | 1,740 | 1,799 | +89 | +5.2% | 379,300 |
| 2005/05/13 | 1,705 | 1,710 | 1,692 | 1,710 | +10 | +0.6% | 63,400 |
| 2005/05/12 | 1,729 | 1,729 | 1,700 | 1,700 | ±0 | ±0% | 49,500 |
| 2005/05/11 | 1,701 | 1,710 | 1,700 | 1,700 | -20 | -1.2% | 23,800 |
| 2005/05/10 | 1,695 | 1,720 | 1,690 | 1,720 | +25 | +1.5% | 34,200 |
| 2005/05/09 | 1,705 | 1,710 | 1,695 | 1,695 | -10 | -0.6% | 59,700 |
| 2005/05/06 | 1,739 | 1,739 | 1,703 | 1,705 | -33 | -1.9% | 123,700 |
| 2005/05/02 | 1,746 | 1,746 | 1,722 | 1,738 | -8 | -0.5% | 63,800 |
| 2005/04/28 | 1,740 | 1,755 | 1,715 | 1,746 | +32 | +1.9% | 81,900 |
| 2005/04/27 | 1,758 | 1,758 | 1,701 | 1,714 | -51 | -2.9% | 60,900 |
| 2005/04/26 | 1,760 | 1,765 | 1,730 | 1,765 | +2 | +0.1% | 138,700 |
| 2005/04/25 | 1,660 | 1,763 | 1,650 | 1,763 | +99 | +5.9% | 169,800 |
4901～
4950
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
