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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,753 | 1,779 | 1,746 | 1,778 | +21 | +1.2% | 9,300 |
| 2022/11/09 | 1,748 | 1,765 | 1,746 | 1,757 | +9 | +0.5% | 9,700 |
| 2022/11/08 | 1,747 | 1,770 | 1,743 | 1,748 | +12 | +0.7% | 9,800 |
| 2022/11/07 | 1,771 | 1,771 | 1,735 | 1,736 | -16 | -0.9% | 10,100 |
| 2022/11/04 | 1,767 | 1,767 | 1,731 | 1,752 | -15 | -0.8% | 8,500 |
| 2022/11/02 | 1,759 | 1,773 | 1,758 | 1,767 | -8 | -0.5% | 5,100 |
| 2022/11/01 | 1,756 | 1,775 | 1,745 | 1,775 | +24 | +1.4% | 21,400 |
| 2022/10/31 | 1,749 | 1,756 | 1,712 | 1,751 | +30 | +1.7% | 16,100 |
| 2022/10/28 | 1,731 | 1,731 | 1,681 | 1,721 | -10 | -0.6% | 21,000 |
| 2022/10/27 | 1,746 | 1,749 | 1,715 | 1,731 | -33 | -1.9% | 15,300 |
| 2022/10/26 | 1,698 | 1,770 | 1,698 | 1,764 | +79 | +4.7% | 22,600 |
| 2022/10/25 | 1,698 | 1,710 | 1,671 | 1,685 | -11 | -0.6% | 14,500 |
| 2022/10/24 | 1,700 | 1,730 | 1,681 | 1,696 | +2 | +0.1% | 7,600 |
| 2022/10/21 | 1,706 | 1,715 | 1,682 | 1,694 | -12 | -0.7% | 4,700 |
| 2022/10/20 | 1,710 | 1,727 | 1,678 | 1,706 | -4 | -0.2% | 18,800 |
| 2022/10/19 | 1,725 | 1,725 | 1,698 | 1,710 | +10 | +0.6% | 4,300 |
| 2022/10/18 | 1,703 | 1,705 | 1,680 | 1,700 | +23 | +1.4% | 8,700 |
| 2022/10/17 | 1,685 | 1,685 | 1,656 | 1,677 | -19 | -1.1% | 19,000 |
| 2022/10/14 | 1,701 | 1,719 | 1,695 | 1,696 | +22 | +1.3% | 5,600 |
| 2022/10/13 | 1,669 | 1,692 | 1,641 | 1,674 | +3 | +0.2% | 13,900 |
| 2022/10/12 | 1,721 | 1,731 | 1,664 | 1,671 | -50 | -2.9% | 18,200 |
| 2022/10/11 | 1,789 | 1,789 | 1,717 | 1,721 | -73 | -4.1% | 19,300 |
| 2022/10/07 | 1,777 | 1,801 | 1,777 | 1,794 | +1 | +0.1% | 6,100 |
| 2022/10/06 | 1,795 | 1,818 | 1,780 | 1,793 | -21 | -1.2% | 17,400 |
| 2022/10/05 | 1,811 | 1,839 | 1,789 | 1,814 | +13 | +0.7% | 23,000 |
| 2022/10/04 | 1,793 | 1,818 | 1,776 | 1,801 | +48 | +2.7% | 19,300 |
| 2022/10/03 | 1,752 | 1,760 | 1,698 | 1,753 | +6 | +0.3% | 7,200 |
| 2022/09/30 | 1,751 | 1,753 | 1,709 | 1,747 | -18 | -1% | 46,100 |
| 2022/09/29 | 1,804 | 1,804 | 1,728 | 1,765 | -27 | -1.5% | 37,500 |
| 2022/09/28 | 1,791 | 1,801 | 1,751 | 1,792 | -12 | -0.7% | 24,800 |
| 2022/09/27 | 1,820 | 1,838 | 1,792 | 1,804 | +20 | +1.1% | 29,100 |
| 2022/09/26 | 1,810 | 1,835 | 1,767 | 1,784 | -57 | -3.1% | 30,300 |
| 2022/09/22 | 1,850 | 1,850 | 1,820 | 1,841 | -31 | -1.7% | 31,700 |
| 2022/09/21 | 1,864 | 1,872 | 1,853 | 1,872 | -2 | -0.1% | 11,900 |
| 2022/09/20 | 1,879 | 1,886 | 1,862 | 1,874 | +13 | +0.7% | 8,100 |
| 2022/09/16 | 1,910 | 1,921 | 1,858 | 1,861 | -49 | -2.6% | 36,500 |
| 2022/09/15 | 1,927 | 1,927 | 1,896 | 1,910 | -9 | -0.5% | 20,600 |
| 2022/09/14 | 1,882 | 1,919 | 1,871 | 1,919 | +4 | +0.2% | 12,900 |
| 2022/09/13 | 1,920 | 1,938 | 1,915 | 1,915 | ±0 | ±0% | 14,000 |
| 2022/09/12 | 1,930 | 1,944 | 1,914 | 1,915 | -1 | -0.1% | 10,600 |
| 2022/09/09 | 1,883 | 1,918 | 1,883 | 1,916 | +5 | +0.3% | 12,000 |
| 2022/09/08 | 1,898 | 1,911 | 1,867 | 1,911 | +31 | +1.6% | 14,800 |
| 2022/09/07 | 1,880 | 1,880 | 1,840 | 1,880 | +12 | +0.6% | 23,200 |
| 2022/09/06 | 1,890 | 1,890 | 1,862 | 1,868 | -3 | -0.2% | 8,600 |
| 2022/09/05 | 1,867 | 1,894 | 1,867 | 1,871 | +3 | +0.2% | 9,500 |
| 2022/09/02 | 1,912 | 1,951 | 1,853 | 1,868 | -68 | -3.5% | 73,900 |
| 2022/09/01 | 1,861 | 1,947 | 1,859 | 1,936 | +74 | +4% | 79,600 |
| 2022/08/31 | 1,851 | 1,864 | 1,841 | 1,862 | +7 | +0.4% | 20,800 |
| 2022/08/30 | 1,870 | 1,884 | 1,855 | 1,855 | -15 | -0.8% | 11,600 |
| 2022/08/29 | 1,868 | 1,886 | 1,842 | 1,870 | -38 | -2% | 18,200 |
501～
550
件表示中 / 3586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 | 179,800円 | -6.3% | -11.6% | 5.01% | 12.95倍 | 0.70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 |
| 小池工 | 615,000円 | +2.0% | +1.0% | 3.58% | 8.79倍 | 0.63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 |
| 日本ドライ | 387,000円 | -6.1% | -14.1% | 1.16% | 9.26倍 | 1.10倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 西電機 | 180,000円 | +4.1% | +6.7% | 4.67% | 13.07倍 | 0.91倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| 化工機 | 326,500円 | +21.4% | -3.4% | 3.37% | 7.76倍 | 0.70倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
市場注目の銘柄
チャート関連のコラム
