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 |
---|---|---|---|---|---|---|---|
2023/01/30 | 2,356 | 2,356 | 2,290 | 2,290 | -69 | -2.9% | 21,600 |
2023/01/27 | 2,318 | 2,360 | 2,315 | 2,359 | +41 | +1.8% | 35,500 |
2023/01/26 | 2,301 | 2,320 | 2,294 | 2,318 | +17 | +0.7% | 9,600 |
2023/01/25 | 2,291 | 2,340 | 2,285 | 2,301 | -6 | -0.3% | 20,800 |
2023/01/24 | 2,293 | 2,334 | 2,293 | 2,307 | -8 | -0.3% | 16,500 |
2023/01/23 | 2,320 | 2,336 | 2,297 | 2,315 | +6 | +0.3% | 17,300 |
2023/01/20 | 2,297 | 2,309 | 2,267 | 2,309 | +37 | +1.6% | 12,100 |
2023/01/19 | 2,310 | 2,310 | 2,272 | 2,272 | -54 | -2.3% | 12,000 |
2023/01/18 | 2,310 | 2,345 | 2,280 | 2,326 | +16 | +0.7% | 11,200 |
2023/01/17 | 2,310 | 2,330 | 2,277 | 2,310 | +10 | +0.4% | 19,000 |
2023/01/16 | 2,340 | 2,340 | 2,268 | 2,300 | -59 | -2.5% | 23,600 |
2023/01/13 | 2,299 | 2,410 | 2,299 | 2,359 | +56 | +2.4% | 62,000 |
2023/01/12 | 2,318 | 2,326 | 2,280 | 2,303 | +11 | +0.5% | 19,900 |
2023/01/11 | 2,359 | 2,370 | 2,285 | 2,292 | -40 | -1.7% | 23,700 |
2023/01/10 | 2,300 | 2,354 | 2,300 | 2,332 | +41 | +1.8% | 29,700 |
2023/01/06 | 2,235 | 2,322 | 2,230 | 2,291 | +70 | +3.2% | 43,800 |
2023/01/05 | 2,259 | 2,265 | 2,197 | 2,221 | -38 | -1.7% | 26,000 |
2023/01/04 | 2,319 | 2,323 | 2,239 | 2,259 | -26 | -1.1% | 50,400 |
2022/12/30 | 2,353 | 2,377 | 2,269 | 2,285 | -73 | -3.1% | 58,400 |
2022/12/29 | 2,335 | 2,361 | 2,293 | 2,358 | +9 | +0.4% | 43,000 |
2022/12/28 | 2,350 | 2,365 | 2,300 | 2,349 | +29 | +1.3% | 42,900 |
2022/12/27 | 2,400 | 2,411 | 2,314 | 2,320 | -60 | -2.5% | 63,200 |
2022/12/26 | 2,181 | 2,432 | 2,181 | 2,380 | +185 | +8.4% | 131,500 |
2022/12/23 | 2,200 | 2,230 | 2,171 | 2,195 | -44 | -2% | 44,300 |
2022/12/22 | 2,256 | 2,280 | 2,205 | 2,239 | -11 | -0.5% | 29,200 |
2022/12/21 | 2,242 | 2,255 | 2,189 | 2,250 | -17 | -0.7% | 70,500 |
2022/12/20 | 2,260 | 2,338 | 2,200 | 2,267 | +24 | +1.1% | 97,900 |
2022/12/19 | 2,280 | 2,281 | 2,220 | 2,243 | -37 | -1.6% | 33,600 |
2022/12/16 | 2,303 | 2,334 | 2,264 | 2,280 | -70 | -3% | 48,900 |
2022/12/15 | 2,334 | 2,360 | 2,266 | 2,350 | +103 | +4.6% | 100,000 |
2022/12/14 | 2,300 | 2,300 | 2,239 | 2,247 | -53 | -2.3% | 42,200 |
2022/12/13 | 2,285 | 2,335 | 2,282 | 2,300 | +43 | +1.9% | 65,600 |
2022/12/12 | 2,238 | 2,260 | 2,199 | 2,257 | +19 | +0.8% | 37,400 |
2022/12/09 | 2,187 | 2,246 | 2,187 | 2,238 | +52 | +2.4% | 16,800 |
2022/12/08 | 2,202 | 2,214 | 2,170 | 2,186 | -19 | -0.9% | 17,500 |
2022/12/07 | 2,161 | 2,222 | 2,160 | 2,205 | +27 | +1.2% | 27,900 |
2022/12/06 | 2,184 | 2,202 | 2,145 | 2,178 | -11 | -0.5% | 80,000 |
2022/12/05 | 2,275 | 2,284 | 2,165 | 2,189 | -96 | -4.2% | 91,900 |
2022/12/02 | 2,240 | 2,297 | 2,230 | 2,285 | +71 | +3.2% | 100,000 |
2022/12/01 | 2,300 | 2,335 | 2,180 | 2,214 | -26 | -1.2% | 171,800 |
2022/11/30 | 2,388 | 2,419 | 2,202 | 2,240 | -188 | -7.7% | 329,900 |
2022/11/29 | 2,353 | 2,480 | 2,340 | 2,428 | +74 | +3.1% | 489,800 |
2022/11/28 | 2,100 | 2,370 | 2,086 | 2,354 | +322 | +15.8% | 435,600 |
2022/11/25 | 1,940 | 2,039 | 1,926 | 2,032 | +107 | +5.6% | 111,900 |
2022/11/24 | 1,890 | 1,940 | 1,869 | 1,925 | +50 | +2.7% | 52,500 |
2022/11/22 | 1,849 | 1,877 | 1,840 | 1,875 | +44 | +2.4% | 33,200 |
2022/11/21 | 1,870 | 1,876 | 1,831 | 1,831 | -39 | -2.1% | 26,200 |
2022/11/18 | 1,875 | 1,890 | 1,859 | 1,870 | -3 | -0.2% | 14,300 |
2022/11/17 | 1,870 | 1,894 | 1,853 | 1,873 | +3 | +0.2% | 27,500 |
2022/11/16 | 1,850 | 1,877 | 1,813 | 1,870 | +32 | +1.7% | 24,800 |
601~
650
件表示中 / 3739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 | 145,600円 | -30.7% | -15.5% | 5.77% | 20.02倍 | 0.58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 | 179,100円 | +14.8% | +5.0% | 1.95% | 15.52倍 | 1.46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 | 470,000円 | -0.3% | -8.8% | 3.83% | 8.85倍 | 0.70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 |
AIメカテック | 336,000円 | +29.8% | +832.1% | 1.34% | 96.30倍 | 2.11倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置(IJP)、LCD製造装置を手がける |
ACSL | 133,900円 | +92.5% | - | 0.00% | 701.05倍 | 230.86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 |
市場注目の銘柄
チャート関連のコラム