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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,539 | 1,542 | 1,476 | 1,500 | -79 | -5% | 164,400 |
| 2025/04/03 | 1,548 | 1,593 | 1,540 | 1,579 | -30 | -1.9% | 121,000 |
| 2025/04/02 | 1,617 | 1,617 | 1,601 | 1,609 | -1 | -0.1% | 31,800 |
| 2025/04/01 | 1,648 | 1,648 | 1,607 | 1,610 | -20 | -1.2% | 67,500 |
| 2025/03/31 | 1,650 | 1,655 | 1,623 | 1,630 | -44 | -2.6% | 78,400 |
| 2025/03/28 | 1,660 | 1,678 | 1,651 | 1,674 | -30 | -1.8% | 76,300 |
| 2025/03/27 | 1,700 | 1,704 | 1,692 | 1,704 | -1 | -0.1% | 76,300 |
| 2025/03/26 | 1,701 | 1,705 | 1,687 | 1,705 | +12 | +0.7% | 87,200 |
| 2025/03/25 | 1,698 | 1,699 | 1,692 | 1,693 | -5 | -0.3% | 55,100 |
| 2025/03/24 | 1,720 | 1,721 | 1,696 | 1,698 | -24 | -1.4% | 65,300 |
| 2025/03/21 | 1,734 | 1,734 | 1,722 | 1,722 | -5 | -0.3% | 23,500 |
| 2025/03/19 | 1,728 | 1,735 | 1,720 | 1,727 | +2 | +0.1% | 41,900 |
| 2025/03/18 | 1,717 | 1,738 | 1,714 | 1,725 | +21 | +1.2% | 41,300 |
| 2025/03/17 | 1,726 | 1,726 | 1,701 | 1,704 | -4 | -0.2% | 46,300 |
| 2025/03/14 | 1,700 | 1,712 | 1,692 | 1,708 | +8 | +0.5% | 34,800 |
| 2025/03/13 | 1,700 | 1,714 | 1,700 | 1,700 | +3 | +0.2% | 21,500 |
| 2025/03/12 | 1,690 | 1,711 | 1,682 | 1,697 | +8 | +0.5% | 77,200 |
| 2025/03/11 | 1,685 | 1,693 | 1,668 | 1,689 | -11 | -0.6% | 70,000 |
| 2025/03/10 | 1,713 | 1,715 | 1,698 | 1,700 | -4 | -0.2% | 30,800 |
| 2025/03/07 | 1,700 | 1,708 | 1,694 | 1,704 | -10 | -0.6% | 36,200 |
| 2025/03/06 | 1,712 | 1,732 | 1,712 | 1,714 | +3 | +0.2% | 32,600 |
| 2025/03/05 | 1,700 | 1,711 | 1,692 | 1,711 | +9 | +0.5% | 37,300 |
| 2025/03/04 | 1,705 | 1,716 | 1,683 | 1,702 | -8 | -0.5% | 46,100 |
| 2025/03/03 | 1,718 | 1,725 | 1,707 | 1,710 | +7 | +0.4% | 52,000 |
| 2025/02/28 | 1,704 | 1,708 | 1,684 | 1,703 | -5 | -0.3% | 40,600 |
| 2025/02/27 | 1,718 | 1,720 | 1,699 | 1,708 | ±0 | ±0% | 65,300 |
| 2025/02/26 | 1,694 | 1,709 | 1,680 | 1,708 | +14 | +0.8% | 77,000 |
| 2025/02/25 | 1,685 | 1,713 | 1,675 | 1,694 | -25 | -1.5% | 54,900 |
| 2025/02/21 | 1,697 | 1,727 | 1,695 | 1,719 | +22 | +1.3% | 58,800 |
| 2025/02/20 | 1,741 | 1,750 | 1,684 | 1,697 | -46 | -2.6% | 151,700 |
| 2025/02/19 | 1,745 | 1,773 | 1,738 | 1,743 | -4 | -0.2% | 106,900 |
| 2025/02/18 | 1,763 | 1,763 | 1,736 | 1,747 | -16 | -0.9% | 93,200 |
| 2025/02/17 | 1,735 | 1,779 | 1,730 | 1,763 | -6 | -0.3% | 97,700 |
| 2025/02/14 | 1,805 | 1,806 | 1,751 | 1,769 | -39 | -2.2% | 67,300 |
| 2025/02/13 | 1,796 | 1,808 | 1,793 | 1,808 | +12 | +0.7% | 36,500 |
| 2025/02/12 | 1,800 | 1,808 | 1,784 | 1,796 | -1 | -0.1% | 60,100 |
| 2025/02/10 | 1,800 | 1,804 | 1,797 | 1,797 | -3 | -0.2% | 31,800 |
| 2025/02/07 | 1,796 | 1,805 | 1,791 | 1,800 | ±0 | ±0% | 38,100 |
| 2025/02/06 | 1,804 | 1,810 | 1,797 | 1,800 | -2 | -0.1% | 25,500 |
| 2025/02/05 | 1,802 | 1,806 | 1,795 | 1,802 | +2 | +0.1% | 35,200 |
| 2025/02/04 | 1,804 | 1,816 | 1,800 | 1,800 | -4 | -0.2% | 11,800 |
| 2025/02/03 | 1,798 | 1,828 | 1,790 | 1,804 | +4 | +0.2% | 58,400 |
| 2025/01/31 | 1,800 | 1,805 | 1,790 | 1,800 | ±0 | ±0% | 64,700 |
| 2025/01/30 | 1,807 | 1,807 | 1,793 | 1,800 | +1 | +0.1% | 49,000 |
| 2025/01/29 | 1,804 | 1,814 | 1,799 | 1,799 | -5 | -0.3% | 24,700 |
| 2025/01/28 | 1,814 | 1,814 | 1,798 | 1,804 | -11 | -0.6% | 22,500 |
| 2025/01/27 | 1,810 | 1,820 | 1,800 | 1,815 | +10 | +0.6% | 24,400 |
| 2025/01/24 | 1,802 | 1,822 | 1,795 | 1,805 | +5 | +0.3% | 26,800 |
| 2025/01/23 | 1,820 | 1,824 | 1,800 | 1,800 | -9 | -0.5% | 35,200 |
| 2025/01/22 | 1,815 | 1,817 | 1,799 | 1,809 | +9 | +0.5% | 20,300 |
1～
50
件表示中 / 3673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 | 150,000円 | -6.3% | -11.6% | 6.00% | 10.80倍 | 0.59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 |
| 藤商事 | 107,700円 | -7.0% | -33.0% | 5.11% | 10.23倍 | 0.47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 |
| タツモ | 155,700円 | +14.3% | -15.0% | 2.18% | 6.43倍 | 0.93倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| 三精テクノ | 117,000円 | +22.4% | +49.8% | 4.27% | 6.63倍 | 0.50倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 岡本工 | 335,500円 | -10.4% | -42.7% | 4.77% | 8.87倍 | 0.56倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
