ヘリオスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,535 | 1,555 | 1,530 | 1,541 | -3 | -0.2% | 34,400 |
| 2018/07/25 | 1,551 | 1,553 | 1,530 | 1,544 | -6 | -0.4% | 34,300 |
| 2018/07/24 | 1,529 | 1,558 | 1,515 | 1,550 | +32 | +2.1% | 62,100 |
| 2018/07/23 | 1,527 | 1,527 | 1,516 | 1,518 | -3 | -0.2% | 20,200 |
| 2018/07/20 | 1,507 | 1,525 | 1,507 | 1,521 | +15 | +1% | 25,000 |
| 2018/07/19 | 1,527 | 1,527 | 1,501 | 1,506 | -14 | -0.9% | 29,700 |
| 2018/07/18 | 1,466 | 1,523 | 1,461 | 1,520 | +46 | +3.1% | 37,500 |
| 2018/07/17 | 1,488 | 1,488 | 1,461 | 1,474 | -4 | -0.3% | 35,300 |
| 2018/07/13 | 1,524 | 1,525 | 1,476 | 1,478 | -39 | -2.6% | 69,800 |
| 2018/07/12 | 1,509 | 1,534 | 1,509 | 1,517 | +5 | +0.3% | 28,300 |
| 2018/07/11 | 1,530 | 1,538 | 1,511 | 1,512 | -17 | -1.1% | 64,600 |
| 2018/07/10 | 1,550 | 1,552 | 1,529 | 1,529 | -16 | -1% | 34,900 |
| 2018/07/09 | 1,500 | 1,567 | 1,500 | 1,545 | +33 | +2.2% | 49,800 |
| 2018/07/06 | 1,499 | 1,512 | 1,456 | 1,512 | +13 | +0.9% | 60,500 |
| 2018/07/05 | 1,477 | 1,505 | 1,451 | 1,499 | ±0 | ±0% | 67,900 |
| 2018/07/04 | 1,491 | 1,512 | 1,465 | 1,499 | +1 | +0.1% | 45,200 |
| 2018/07/03 | 1,555 | 1,561 | 1,470 | 1,498 | -55 | -3.5% | 108,400 |
| 2018/07/02 | 1,624 | 1,624 | 1,551 | 1,553 | -62 | -3.8% | 55,200 |
| 2018/06/29 | 1,609 | 1,623 | 1,541 | 1,615 | +6 | +0.4% | 48,700 |
| 2018/06/28 | 1,526 | 1,609 | 1,526 | 1,609 | +3 | +0.2% | 97,800 |
| 2018/06/27 | 1,564 | 1,614 | 1,564 | 1,606 | +36 | +2.3% | 39,900 |
| 2018/06/26 | 1,535 | 1,575 | 1,516 | 1,570 | +10 | +0.6% | 104,000 |
| 2018/06/25 | 1,606 | 1,613 | 1,552 | 1,560 | -41 | -2.6% | 95,000 |
| 2018/06/22 | 1,628 | 1,634 | 1,600 | 1,601 | -39 | -2.4% | 28,600 |
| 2018/06/21 | 1,600 | 1,650 | 1,600 | 1,640 | +32 | +2% | 47,500 |
| 2018/06/20 | 1,660 | 1,660 | 1,566 | 1,608 | -53 | -3.2% | 148,200 |
| 2018/06/19 | 1,705 | 1,723 | 1,647 | 1,661 | -65 | -3.8% | 72,900 |
| 2018/06/18 | 1,775 | 1,790 | 1,723 | 1,726 | -26 | -1.5% | 84,900 |
| 2018/06/15 | 1,738 | 1,771 | 1,732 | 1,752 | +19 | +1.1% | 82,500 |
| 2018/06/14 | 1,740 | 1,758 | 1,715 | 1,733 | -31 | -1.8% | 73,100 |
| 2018/06/13 | 1,775 | 1,775 | 1,719 | 1,764 | +2 | +0.1% | 70,100 |
| 2018/06/12 | 1,705 | 1,772 | 1,700 | 1,762 | +62 | +3.6% | 139,100 |
| 2018/06/11 | 1,670 | 1,710 | 1,652 | 1,700 | +30 | +1.8% | 88,200 |
| 2018/06/08 | 1,639 | 1,678 | 1,619 | 1,670 | +66 | +4.1% | 103,700 |
| 2018/06/07 | 1,597 | 1,621 | 1,582 | 1,604 | +16 | +1% | 79,000 |
| 2018/06/06 | 1,600 | 1,618 | 1,561 | 1,588 | -19 | -1.2% | 102,300 |
| 2018/06/05 | 1,662 | 1,664 | 1,597 | 1,607 | -58 | -3.5% | 80,600 |
| 2018/06/04 | 1,660 | 1,674 | 1,639 | 1,665 | +11 | +0.7% | 67,500 |
| 2018/06/01 | 1,654 | 1,678 | 1,634 | 1,654 | -1 | -0.1% | 69,200 |
| 2018/05/31 | 1,680 | 1,687 | 1,607 | 1,655 | +15 | +0.9% | 101,300 |
| 2018/05/30 | 1,562 | 1,642 | 1,545 | 1,640 | +73 | +4.7% | 96,900 |
| 2018/05/29 | 1,591 | 1,600 | 1,563 | 1,567 | -34 | -2.1% | 68,400 |
| 2018/05/28 | 1,625 | 1,642 | 1,593 | 1,601 | -25 | -1.5% | 66,900 |
| 2018/05/25 | 1,650 | 1,719 | 1,617 | 1,626 | -7 | -0.4% | 169,900 |
| 2018/05/24 | 1,652 | 1,675 | 1,616 | 1,633 | -17 | -1% | 90,400 |
| 2018/05/23 | 1,687 | 1,687 | 1,642 | 1,650 | -23 | -1.4% | 77,300 |
| 2018/05/22 | 1,685 | 1,696 | 1,657 | 1,673 | -3 | -0.2% | 53,500 |
| 2018/05/21 | 1,680 | 1,693 | 1,668 | 1,676 | -9 | -0.5% | 47,900 |
| 2018/05/18 | 1,689 | 1,708 | 1,652 | 1,685 | -3 | -0.2% | 89,400 |
| 2018/05/17 | 1,737 | 1,769 | 1,666 | 1,688 | -2 | -0.1% | 141,400 |
1651～
1700
件表示中 / 2415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」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 | 32,300円 | +150.0% | - | 0.00% | - | 15.89倍 |
|
ｉＰＳ細胞、体性幹細胞を活用する再生医薬品バイオベンチャー。住友ファーマと共同開発も |
| 生化学 | 70,700円 | +9.2% | +39.0% | 4.24% | 23.39倍 | 0.51倍 |
|
複合糖質で独自性。開発は関節疾患関連に特化。２種のヒアルロン酸製剤は科研と参天が販売 |
| 富士製薬 | 136,100円 | +15.7% | +5.3% | 3.34% | 9.84倍 | 0.73倍 |
|
女性医療、急性期医療の２領域に強い後発薬メーカー。注射剤が主体。新薬・バイオ後続品も |
| ダイト | 209,600円 | +4.5% | -33.7% | 3.34% | 21.11倍 | 0.61倍 |
|
医薬品の原薬製造販売や、製剤の製造受託が主力。ジェネリック（後発医薬品）メーカー向け強い |
| ミズホメディ | 150,300円 | +1.2% | -13.9% | 5.66% | 8.86倍 | 1.65倍 |
|
体外検査薬専業、感染症抗体、遺伝子検査機器、試薬開発。新型コロナで急成長、妊娠検査薬も |
市場注目の銘柄
チャート関連のコラム
