ヒラノテクシードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,643 | 1,649 | 1,630 | 1,649 | +22 | +1.4% | 23,000 |
| 2025/09/12 | 1,635 | 1,640 | 1,625 | 1,627 | -11 | -0.7% | 46,200 |
| 2025/09/11 | 1,640 | 1,645 | 1,631 | 1,638 | -2 | -0.1% | 26,700 |
| 2025/09/10 | 1,655 | 1,659 | 1,640 | 1,640 | -15 | -0.9% | 29,900 |
| 2025/09/09 | 1,658 | 1,674 | 1,650 | 1,655 | ±0 | ±0% | 48,100 |
| 2025/09/08 | 1,669 | 1,673 | 1,646 | 1,655 | +5 | +0.3% | 49,700 |
| 2025/09/05 | 1,641 | 1,650 | 1,635 | 1,650 | +17 | +1% | 34,100 |
| 2025/09/04 | 1,626 | 1,633 | 1,621 | 1,633 | +13 | +0.8% | 22,500 |
| 2025/09/03 | 1,626 | 1,634 | 1,619 | 1,620 | -3 | -0.2% | 64,900 |
| 2025/09/02 | 1,612 | 1,626 | 1,612 | 1,623 | +12 | +0.7% | 25,000 |
| 2025/09/01 | 1,620 | 1,625 | 1,602 | 1,611 | -14 | -0.9% | 46,400 |
| 2025/08/29 | 1,610 | 1,630 | 1,610 | 1,625 | +14 | +0.9% | 35,900 |
| 2025/08/28 | 1,611 | 1,614 | 1,605 | 1,611 | -1 | -0.1% | 17,900 |
| 2025/08/27 | 1,606 | 1,619 | 1,606 | 1,612 | +4 | +0.2% | 19,900 |
| 2025/08/26 | 1,619 | 1,619 | 1,608 | 1,608 | -5 | -0.3% | 12,200 |
| 2025/08/25 | 1,620 | 1,627 | 1,610 | 1,613 | -3 | -0.2% | 36,600 |
| 2025/08/22 | 1,598 | 1,617 | 1,597 | 1,616 | +16 | +1% | 34,800 |
| 2025/08/21 | 1,602 | 1,604 | 1,595 | 1,600 | ±0 | ±0% | 29,500 |
| 2025/08/20 | 1,605 | 1,612 | 1,600 | 1,600 | -11 | -0.7% | 22,000 |
| 2025/08/19 | 1,608 | 1,613 | 1,593 | 1,611 | +4 | +0.2% | 45,500 |
| 2025/08/18 | 1,601 | 1,614 | 1,595 | 1,607 | +12 | +0.8% | 35,700 |
| 2025/08/15 | 1,592 | 1,595 | 1,578 | 1,595 | +6 | +0.4% | 29,900 |
| 2025/08/14 | 1,582 | 1,597 | 1,576 | 1,589 | +9 | +0.6% | 43,900 |
| 2025/08/13 | 1,621 | 1,627 | 1,570 | 1,580 | +35 | +2.3% | 164,900 |
| 2025/08/12 | 1,551 | 1,567 | 1,539 | 1,545 | +9 | +0.6% | 51,800 |
| 2025/08/08 | 1,540 | 1,542 | 1,535 | 1,536 | -13 | -0.8% | 17,400 |
| 2025/08/07 | 1,546 | 1,554 | 1,536 | 1,549 | +3 | +0.2% | 23,600 |
| 2025/08/06 | 1,544 | 1,554 | 1,540 | 1,546 | -1 | -0.1% | 25,700 |
| 2025/08/05 | 1,560 | 1,560 | 1,547 | 1,547 | -2 | -0.1% | 13,200 |
| 2025/08/04 | 1,557 | 1,564 | 1,548 | 1,549 | -23 | -1.5% | 37,100 |
| 2025/08/01 | 1,559 | 1,575 | 1,550 | 1,572 | +15 | +1% | 44,000 |
| 2025/07/31 | 1,535 | 1,557 | 1,529 | 1,557 | +28 | +1.8% | 28,800 |
| 2025/07/30 | 1,535 | 1,536 | 1,526 | 1,529 | +2 | +0.1% | 12,600 |
| 2025/07/29 | 1,526 | 1,529 | 1,516 | 1,527 | +5 | +0.3% | 16,600 |
| 2025/07/28 | 1,517 | 1,525 | 1,510 | 1,522 | -2 | -0.1% | 21,200 |
| 2025/07/25 | 1,534 | 1,534 | 1,515 | 1,524 | -1 | -0.1% | 10,500 |
| 2025/07/24 | 1,521 | 1,533 | 1,520 | 1,525 | +5 | +0.3% | 18,900 |
| 2025/07/23 | 1,508 | 1,530 | 1,506 | 1,520 | +26 | +1.7% | 59,600 |
| 2025/07/22 | 1,506 | 1,508 | 1,482 | 1,494 | -5 | -0.3% | 23,300 |
| 2025/07/18 | 1,498 | 1,506 | 1,496 | 1,499 | +1 | +0.1% | 27,000 |
| 2025/07/17 | 1,497 | 1,506 | 1,490 | 1,498 | -7 | -0.5% | 26,700 |
| 2025/07/16 | 1,501 | 1,513 | 1,496 | 1,505 | +7 | +0.5% | 27,500 |
| 2025/07/15 | 1,524 | 1,526 | 1,498 | 1,498 | +4 | +0.3% | 76,200 |
| 2025/07/14 | 1,481 | 1,499 | 1,474 | 1,494 | +13 | +0.9% | 25,600 |
| 2025/07/11 | 1,462 | 1,481 | 1,462 | 1,481 | +25 | +1.7% | 19,500 |
| 2025/07/10 | 1,469 | 1,469 | 1,455 | 1,456 | -3 | -0.2% | 8,200 |
| 2025/07/09 | 1,458 | 1,470 | 1,455 | 1,459 | +11 | +0.8% | 18,200 |
| 2025/07/08 | 1,451 | 1,453 | 1,440 | 1,448 | -8 | -0.5% | 25,100 |
| 2025/07/07 | 1,467 | 1,467 | 1,445 | 1,456 | -18 | -1.2% | 49,500 |
| 2025/07/04 | 1,480 | 1,489 | 1,471 | 1,474 | -4 | -0.3% | 14,700 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「ヒラノテク」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 |
|---|---|---|---|---|---|---|---|---|
| ヒラノテク | 164,900円 | -30.7% | -15.5% | 5.09% | 22.69倍 | 0.65倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| ＡＩメカテック | 445,000円 | +19.1% | +20.8% | 1.12% | 17.41倍 | 2.53倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| サムコ | 336,000円 | +9.2% | +2.8% | 1.79% | 15.69倍 | 1.99倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
| テクノスマート | 202,700円 | -7.3% | -15.6% | 4.34% | 11.65倍 | 1.18倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| 藤商事 | 109,400円 | +5.5% | -6.0% | 5.03% | 10.40倍 | 0.49倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
市場注目の銘柄
チャート関連のコラム
