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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,930 | 1,938 | 1,906 | 1,908 | -12 | -0.6% | 16,200 |
| 2022/08/25 | 1,947 | 1,947 | 1,920 | 1,920 | -27 | -1.4% | 17,700 |
| 2022/08/24 | 1,953 | 1,974 | 1,935 | 1,947 | -6 | -0.3% | 33,100 |
| 2022/08/23 | 1,963 | 1,967 | 1,934 | 1,953 | -3 | -0.2% | 40,700 |
| 2022/08/22 | 1,978 | 1,981 | 1,951 | 1,956 | -19 | -1% | 18,900 |
| 2022/08/19 | 1,962 | 2,000 | 1,956 | 1,975 | +16 | +0.8% | 45,800 |
| 2022/08/18 | 1,980 | 1,980 | 1,947 | 1,959 | -45 | -2.2% | 35,000 |
| 2022/08/17 | 1,980 | 2,014 | 1,969 | 2,004 | +52 | +2.7% | 74,300 |
| 2022/08/16 | 1,949 | 2,000 | 1,948 | 1,952 | +23 | +1.2% | 88,400 |
| 2022/08/15 | 1,902 | 1,988 | 1,863 | 1,929 | +25 | +1.3% | 103,100 |
| 2022/08/12 | 1,869 | 1,905 | 1,869 | 1,904 | +56 | +3% | 52,100 |
| 2022/08/10 | 1,858 | 1,884 | 1,840 | 1,848 | -24 | -1.3% | 19,900 |
| 2022/08/09 | 1,906 | 1,906 | 1,861 | 1,872 | -42 | -2.2% | 45,000 |
| 2022/08/08 | 1,919 | 1,923 | 1,887 | 1,914 | -5 | -0.3% | 15,300 |
| 2022/08/05 | 1,906 | 1,927 | 1,903 | 1,919 | -5 | -0.3% | 11,900 |
| 2022/08/04 | 1,905 | 1,929 | 1,902 | 1,924 | +36 | +1.9% | 43,200 |
| 2022/08/03 | 1,908 | 1,908 | 1,876 | 1,888 | -13 | -0.7% | 33,100 |
| 2022/08/02 | 1,925 | 1,925 | 1,892 | 1,901 | -28 | -1.5% | 28,400 |
| 2022/08/01 | 1,895 | 1,938 | 1,886 | 1,929 | +50 | +2.7% | 34,700 |
| 2022/07/29 | 1,907 | 1,907 | 1,861 | 1,879 | -28 | -1.5% | 41,400 |
| 2022/07/28 | 1,945 | 1,952 | 1,895 | 1,907 | -31 | -1.6% | 55,700 |
| 2022/07/27 | 1,923 | 1,938 | 1,900 | 1,938 | +8 | +0.4% | 42,700 |
| 2022/07/26 | 1,925 | 1,944 | 1,911 | 1,930 | ±0 | ±0% | 43,100 |
| 2022/07/25 | 1,936 | 1,942 | 1,911 | 1,930 | -6 | -0.3% | 138,600 |
| 2022/07/22 | 1,913 | 1,944 | 1,903 | 1,936 | +36 | +1.9% | 72,000 |
| 2022/07/21 | 1,860 | 1,907 | 1,855 | 1,900 | +54 | +2.9% | 76,700 |
| 2022/07/20 | 1,817 | 1,847 | 1,815 | 1,846 | +55 | +3.1% | 55,100 |
| 2022/07/19 | 1,757 | 1,794 | 1,756 | 1,791 | +36 | +2.1% | 38,700 |
| 2022/07/15 | 1,740 | 1,762 | 1,730 | 1,755 | +31 | +1.8% | 32,500 |
| 2022/07/14 | 1,715 | 1,731 | 1,695 | 1,724 | +7 | +0.4% | 36,500 |
| 2022/07/13 | 1,704 | 1,729 | 1,703 | 1,717 | +8 | +0.5% | 48,500 |
| 2022/07/12 | 1,722 | 1,732 | 1,694 | 1,709 | -30 | -1.7% | 56,000 |
| 2022/07/11 | 1,740 | 1,769 | 1,734 | 1,739 | +20 | +1.2% | 57,400 |
| 2022/07/08 | 1,714 | 1,753 | 1,702 | 1,719 | +24 | +1.4% | 106,600 |
| 2022/07/07 | 1,671 | 1,700 | 1,664 | 1,695 | +24 | +1.4% | 81,700 |
| 2022/07/06 | 1,672 | 1,672 | 1,653 | 1,671 | -7 | -0.4% | 27,600 |
| 2022/07/05 | 1,684 | 1,703 | 1,669 | 1,678 | -5 | -0.3% | 40,400 |
| 2022/07/04 | 1,652 | 1,683 | 1,642 | 1,683 | +38 | +2.3% | 83,100 |
| 2022/07/01 | 1,685 | 1,700 | 1,637 | 1,645 | -39 | -2.3% | 66,100 |
| 2022/06/30 | 1,706 | 1,706 | 1,669 | 1,684 | -21 | -1.2% | 64,600 |
| 2022/06/29 | 1,725 | 1,736 | 1,700 | 1,705 | -18 | -1% | 29,600 |
| 2022/06/28 | 1,717 | 1,740 | 1,706 | 1,723 | +9 | +0.5% | 53,500 |
| 2022/06/27 | 1,711 | 1,743 | 1,708 | 1,714 | +6 | +0.4% | 40,200 |
| 2022/06/24 | 1,709 | 1,721 | 1,692 | 1,708 | +8 | +0.5% | 47,900 |
| 2022/06/23 | 1,737 | 1,738 | 1,686 | 1,700 | -37 | -2.1% | 73,300 |
| 2022/06/22 | 1,760 | 1,760 | 1,733 | 1,737 | -23 | -1.3% | 35,500 |
| 2022/06/21 | 1,752 | 1,773 | 1,738 | 1,760 | +26 | +1.5% | 85,500 |
| 2022/06/20 | 1,798 | 1,798 | 1,722 | 1,734 | -64 | -3.6% | 81,100 |
| 2022/06/17 | 1,777 | 1,805 | 1,743 | 1,798 | -12 | -0.7% | 57,600 |
| 2022/06/16 | 1,816 | 1,839 | 1,806 | 1,810 | ±0 | ±0% | 52,400 |
551～
600
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
