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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 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 |
| 2025/07/03 | 1,477 | 1,480 | 1,472 | 1,478 | +1 | +0.1% | 13,700 |
| 2025/07/02 | 1,470 | 1,481 | 1,464 | 1,477 | +4 | +0.3% | 27,700 |
| 2025/07/01 | 1,481 | 1,488 | 1,473 | 1,473 | -5 | -0.3% | 38,200 |
| 2025/06/30 | 1,486 | 1,500 | 1,477 | 1,478 | +20 | +1.4% | 41,900 |
| 2025/06/27 | 1,450 | 1,464 | 1,450 | 1,458 | +8 | +0.6% | 25,300 |
| 2025/06/26 | 1,440 | 1,459 | 1,437 | 1,450 | +16 | +1.1% | 31,300 |
| 2025/06/25 | 1,449 | 1,449 | 1,432 | 1,434 | +1 | +0.1% | 23,100 |
| 2025/06/24 | 1,447 | 1,449 | 1,433 | 1,433 | -6 | -0.4% | 29,400 |
| 2025/06/23 | 1,450 | 1,450 | 1,437 | 1,439 | -12 | -0.8% | 21,600 |
| 2025/06/20 | 1,451 | 1,465 | 1,451 | 1,451 | -12 | -0.8% | 16,600 |
| 2025/06/19 | 1,461 | 1,465 | 1,449 | 1,463 | -4 | -0.3% | 27,300 |
| 2025/06/18 | 1,469 | 1,472 | 1,464 | 1,467 | +3 | +0.2% | 12,300 |
| 2025/06/17 | 1,470 | 1,473 | 1,454 | 1,464 | ±0 | ±0% | 41,100 |
| 2025/06/16 | 1,462 | 1,471 | 1,460 | 1,464 | +5 | +0.3% | 17,300 |
| 2025/06/13 | 1,473 | 1,473 | 1,455 | 1,459 | -14 | -1% | 22,300 |
| 2025/06/12 | 1,483 | 1,483 | 1,465 | 1,473 | -10 | -0.7% | 36,600 |
| 2025/06/11 | 1,480 | 1,483 | 1,472 | 1,483 | +6 | +0.4% | 22,200 |
| 2025/06/10 | 1,463 | 1,493 | 1,463 | 1,477 | +19 | +1.3% | 38,700 |
| 2025/06/09 | 1,470 | 1,474 | 1,458 | 1,458 | -7 | -0.5% | 19,000 |
| 2025/06/06 | 1,460 | 1,472 | 1,460 | 1,465 | +5 | +0.3% | 16,500 |
| 2025/06/05 | 1,468 | 1,472 | 1,458 | 1,460 | -7 | -0.5% | 22,200 |
| 2025/06/04 | 1,475 | 1,482 | 1,465 | 1,467 | +2 | +0.1% | 32,800 |
| 2025/06/03 | 1,502 | 1,502 | 1,465 | 1,465 | -22 | -1.5% | 57,100 |
| 2025/06/02 | 1,484 | 1,502 | 1,484 | 1,487 | -16 | -1.1% | 40,700 |
| 2025/05/30 | 1,475 | 1,503 | 1,475 | 1,503 | +31 | +2.1% | 39,500 |
| 2025/05/29 | 1,468 | 1,484 | 1,468 | 1,472 | -2 | -0.1% | 13,900 |
| 2025/05/28 | 1,456 | 1,476 | 1,456 | 1,474 | +20 | +1.4% | 26,100 |
| 2025/05/27 | 1,453 | 1,455 | 1,445 | 1,454 | +3 | +0.2% | 16,700 |
| 2025/05/26 | 1,461 | 1,468 | 1,442 | 1,451 | -3 | -0.2% | 25,800 |
| 2025/05/23 | 1,463 | 1,470 | 1,451 | 1,454 | -9 | -0.6% | 22,900 |
| 2025/05/22 | 1,467 | 1,467 | 1,449 | 1,463 | -10 | -0.7% | 36,700 |
| 2025/05/21 | 1,492 | 1,499 | 1,452 | 1,473 | +41 | +2.9% | 111,000 |
| 2025/05/20 | 1,448 | 1,464 | 1,432 | 1,432 | -10 | -0.7% | 49,300 |
| 2025/05/19 | 1,441 | 1,442 | 1,424 | 1,442 | +9 | +0.6% | 46,700 |
| 2025/05/16 | 1,445 | 1,451 | 1,425 | 1,433 | -11 | -0.8% | 48,300 |
| 2025/05/15 | 1,442 | 1,452 | 1,426 | 1,444 | +2 | +0.1% | 66,900 |
| 2025/05/14 | 1,437 | 1,457 | 1,435 | 1,442 | +6 | +0.4% | 63,200 |
| 2025/05/13 | 1,482 | 1,495 | 1,425 | 1,436 | -1 | -0.1% | 125,300 |
| 2025/05/12 | 1,511 | 1,528 | 1,422 | 1,437 | -114 | -7.4% | 295,100 |
| 2025/05/09 | 1,547 | 1,575 | 1,539 | 1,551 | +31 | +2% | 69,900 |
| 2025/05/08 | 1,543 | 1,577 | 1,520 | 1,520 | +17 | +1.1% | 75,600 |
| 2025/05/07 | 1,550 | 1,562 | 1,503 | 1,503 | -82 | -5.2% | 129,200 |
| 2025/05/02 | 1,589 | 1,594 | 1,578 | 1,585 | +2 | +0.1% | 22,900 |
| 2025/05/01 | 1,592 | 1,592 | 1,578 | 1,583 | -1 | -0.1% | 15,700 |
| 2025/04/30 | 1,581 | 1,585 | 1,561 | 1,584 | +10 | +0.6% | 11,500 |
| 2025/04/28 | 1,574 | 1,584 | 1,557 | 1,574 | +12 | +0.8% | 42,900 |
| 2025/04/25 | 1,576 | 1,585 | 1,562 | 1,562 | -14 | -0.9% | 27,700 |
1～
50
件表示中 / 3737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 | 144,800円 | -30.7% | -15.5% | 5.80% | 19.91倍 | 0.57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 |
| 鈴茂器工 | 177,300円 | +14.8% | +5.0% | 1.97% | 15.35倍 | 1.44倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| 電業社 | 475,500円 | -0.3% | -8.8% | 3.79% | 8.95倍 | 0.71倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| ＡＣＳＬ | 137,400円 | +92.5% | - | 0.00% | 719.37倍 | 236.90倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| ＹＵＳＨＩＮ | 59,600円 | -4.3% | -13.2% | 3.36% | 13.52倍 | 0.58倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
市場注目の銘柄
チャート関連のコラム
