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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,796 | 1,836 | 1,796 | 1,836 | +37 | +2.1% | 29,500 |
| 2024/11/20 | 1,823 | 1,823 | 1,796 | 1,799 | -8 | -0.4% | 50,600 |
| 2024/11/19 | 1,800 | 1,814 | 1,793 | 1,807 | +7 | +0.4% | 28,700 |
| 2024/11/18 | 1,801 | 1,817 | 1,792 | 1,800 | -17 | -0.9% | 48,300 |
| 2024/11/15 | 1,829 | 1,829 | 1,790 | 1,817 | +13 | +0.7% | 49,400 |
| 2024/11/14 | 1,830 | 1,836 | 1,800 | 1,804 | -12 | -0.7% | 78,500 |
| 2024/11/13 | 1,770 | 1,846 | 1,765 | 1,816 | +64 | +3.7% | 207,600 |
| 2024/11/12 | 1,759 | 1,800 | 1,741 | 1,752 | +36 | +2.1% | 256,500 |
| 2024/11/11 | 1,713 | 1,725 | 1,688 | 1,716 | +34 | +2% | 92,200 |
| 2024/11/08 | 1,691 | 1,698 | 1,673 | 1,682 | -14 | -0.8% | 36,000 |
| 2024/11/07 | 1,679 | 1,710 | 1,679 | 1,696 | +8 | +0.5% | 51,700 |
| 2024/11/06 | 1,670 | 1,699 | 1,670 | 1,688 | +26 | +1.6% | 38,700 |
| 2024/11/05 | 1,657 | 1,666 | 1,620 | 1,662 | +5 | +0.3% | 39,200 |
| 2024/11/01 | 1,670 | 1,670 | 1,650 | 1,657 | -25 | -1.5% | 61,200 |
| 2024/10/31 | 1,666 | 1,690 | 1,664 | 1,682 | +10 | +0.6% | 28,500 |
| 2024/10/30 | 1,663 | 1,684 | 1,650 | 1,672 | +3 | +0.2% | 40,500 |
| 2024/10/29 | 1,672 | 1,693 | 1,661 | 1,669 | -35 | -2.1% | 32,600 |
| 2024/10/28 | 1,625 | 1,704 | 1,625 | 1,704 | +75 | +4.6% | 49,800 |
| 2024/10/25 | 1,639 | 1,639 | 1,601 | 1,629 | -10 | -0.6% | 48,700 |
| 2024/10/24 | 1,625 | 1,645 | 1,617 | 1,639 | +10 | +0.6% | 40,600 |
| 2024/10/23 | 1,638 | 1,649 | 1,625 | 1,629 | -11 | -0.7% | 33,100 |
| 2024/10/22 | 1,686 | 1,686 | 1,639 | 1,640 | -44 | -2.6% | 62,000 |
| 2024/10/21 | 1,676 | 1,697 | 1,674 | 1,684 | +13 | +0.8% | 32,200 |
| 2024/10/18 | 1,684 | 1,692 | 1,658 | 1,671 | -11 | -0.7% | 58,100 |
| 2024/10/17 | 1,705 | 1,706 | 1,675 | 1,682 | -16 | -0.9% | 42,300 |
| 2024/10/16 | 1,689 | 1,705 | 1,680 | 1,698 | +3 | +0.2% | 49,700 |
| 2024/10/15 | 1,734 | 1,734 | 1,688 | 1,695 | -9 | -0.5% | 101,400 |
| 2024/10/11 | 1,694 | 1,726 | 1,694 | 1,704 | +24 | +1.4% | 76,200 |
| 2024/10/10 | 1,667 | 1,699 | 1,664 | 1,680 | +17 | +1% | 100,200 |
| 2024/10/09 | 1,656 | 1,663 | 1,641 | 1,663 | +19 | +1.2% | 38,200 |
| 2024/10/08 | 1,650 | 1,664 | 1,638 | 1,644 | -3 | -0.2% | 62,600 |
| 2024/10/07 | 1,635 | 1,652 | 1,627 | 1,647 | +23 | +1.4% | 77,200 |
| 2024/10/04 | 1,620 | 1,631 | 1,616 | 1,624 | +3 | +0.2% | 43,900 |
| 2024/10/03 | 1,617 | 1,622 | 1,608 | 1,621 | +18 | +1.1% | 61,400 |
| 2024/10/02 | 1,570 | 1,615 | 1,570 | 1,603 | +9 | +0.6% | 132,200 |
| 2024/10/01 | 1,555 | 1,596 | 1,550 | 1,594 | +57 | +3.7% | 72,900 |
| 2024/09/30 | 1,545 | 1,564 | 1,531 | 1,537 | -67 | -4.2% | 143,100 |
| 2024/09/27 | 1,571 | 1,614 | 1,570 | 1,604 | +11 | +0.7% | 197,200 |
| 2024/09/26 | 1,600 | 1,602 | 1,588 | 1,593 | -12 | -0.7% | 208,700 |
| 2024/09/25 | 1,594 | 1,608 | 1,587 | 1,605 | +9 | +0.6% | 116,100 |
| 2024/09/24 | 1,607 | 1,608 | 1,583 | 1,596 | +5 | +0.3% | 89,800 |
| 2024/09/20 | 1,580 | 1,596 | 1,567 | 1,591 | +28 | +1.8% | 97,100 |
| 2024/09/19 | 1,550 | 1,565 | 1,541 | 1,563 | +18 | +1.2% | 73,000 |
| 2024/09/18 | 1,520 | 1,552 | 1,519 | 1,545 | +33 | +2.2% | 122,500 |
| 2024/09/17 | 1,537 | 1,537 | 1,495 | 1,512 | -2 | -0.1% | 171,300 |
| 2024/09/13 | 1,513 | 1,519 | 1,505 | 1,514 | -8 | -0.5% | 74,700 |
| 2024/09/12 | 1,519 | 1,525 | 1,493 | 1,522 | +46 | +3.1% | 211,800 |
| 2024/09/11 | 1,505 | 1,505 | 1,472 | 1,476 | -27 | -1.8% | 172,700 |
| 2024/09/10 | 1,518 | 1,562 | 1,491 | 1,503 | -2 | -0.1% | 238,900 |
| 2024/09/09 | 1,499 | 1,511 | 1,473 | 1,505 | -23 | -1.5% | 265,600 |
1～
50
件表示中 / 3585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 | 183,600円 | -6.3% | -11.6% | 4.90% | 13.22倍 | 0.72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 |
| 岡本工 | 435,000円 | -10.4% | -42.7% | 3.68% | 11.63倍 | 0.73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 |
| 前澤給 | 131,900円 | -0.0% | +5.1% | 3.18% | 15.37倍 | 0.69倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。住宅設備強化。Ｍ＆Ａにも積極姿勢 |
| 日 工 | 70,400円 | +8.9% | +35.3% | 4.55% | 13.55倍 | 0.81倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| 小池工 | 622,000円 | +2.0% | +1.0% | 3.54% | 8.89倍 | 0.64倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
市場注目の銘柄
チャート関連のコラム
