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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,566 | 1,566 | 1,521 | 1,528 | -8 | -0.5% | 118,200 |
| 2024/09/05 | 1,550 | 1,564 | 1,520 | 1,536 | -30 | -1.9% | 219,100 |
| 2024/09/04 | 1,600 | 1,601 | 1,565 | 1,566 | -59 | -3.6% | 281,400 |
| 2024/09/03 | 1,638 | 1,638 | 1,622 | 1,625 | +1 | +0.1% | 57,100 |
| 2024/09/02 | 1,640 | 1,640 | 1,617 | 1,624 | +3 | +0.2% | 29,700 |
| 2024/08/30 | 1,615 | 1,634 | 1,615 | 1,621 | +9 | +0.6% | 72,900 |
| 2024/08/29 | 1,614 | 1,615 | 1,605 | 1,612 | -1 | -0.1% | 51,300 |
| 2024/08/28 | 1,621 | 1,621 | 1,600 | 1,613 | -7 | -0.4% | 72,500 |
| 2024/08/27 | 1,609 | 1,621 | 1,601 | 1,620 | +8 | +0.5% | 37,700 |
| 2024/08/26 | 1,617 | 1,624 | 1,604 | 1,612 | -16 | -1% | 36,200 |
| 2024/08/23 | 1,615 | 1,629 | 1,608 | 1,628 | +18 | +1.1% | 37,800 |
| 2024/08/22 | 1,621 | 1,621 | 1,606 | 1,610 | -8 | -0.5% | 36,800 |
| 2024/08/21 | 1,620 | 1,629 | 1,617 | 1,618 | -22 | -1.3% | 40,300 |
| 2024/08/20 | 1,628 | 1,641 | 1,627 | 1,640 | +27 | +1.7% | 25,600 |
| 2024/08/19 | 1,627 | 1,637 | 1,608 | 1,613 | -5 | -0.3% | 64,600 |
| 2024/08/16 | 1,626 | 1,634 | 1,615 | 1,618 | +6 | +0.4% | 45,200 |
| 2024/08/15 | 1,628 | 1,628 | 1,596 | 1,612 | -24 | -1.5% | 58,600 |
| 2024/08/14 | 1,628 | 1,651 | 1,610 | 1,636 | +33 | +2.1% | 54,400 |
| 2024/08/13 | 1,620 | 1,620 | 1,568 | 1,603 | -36 | -2.2% | 90,700 |
| 2024/08/09 | 1,641 | 1,670 | 1,610 | 1,639 | +38 | +2.4% | 61,700 |
| 2024/08/08 | 1,610 | 1,637 | 1,601 | 1,601 | -9 | -0.6% | 47,800 |
| 2024/08/07 | 1,580 | 1,640 | 1,561 | 1,610 | +28 | +1.8% | 71,900 |
| 2024/08/06 | 1,596 | 1,636 | 1,565 | 1,582 | +57 | +3.7% | 77,600 |
| 2024/08/05 | 1,656 | 1,656 | 1,500 | 1,525 | -188 | -11% | 132,700 |
| 2024/08/02 | 1,777 | 1,830 | 1,695 | 1,713 | -88 | -4.9% | 137,100 |
| 2024/08/01 | 1,885 | 1,885 | 1,785 | 1,801 | -48 | -2.6% | 64,500 |
| 2024/07/31 | 1,810 | 1,850 | 1,805 | 1,849 | +33 | +1.8% | 16,700 |
| 2024/07/30 | 1,825 | 1,825 | 1,808 | 1,816 | -9 | -0.5% | 18,900 |
| 2024/07/29 | 1,836 | 1,836 | 1,815 | 1,825 | +24 | +1.3% | 27,500 |
| 2024/07/26 | 1,807 | 1,815 | 1,797 | 1,801 | -2 | -0.1% | 31,700 |
| 2024/07/25 | 1,820 | 1,821 | 1,795 | 1,803 | -36 | -2% | 70,200 |
| 2024/07/24 | 1,874 | 1,887 | 1,830 | 1,839 | -48 | -2.5% | 50,100 |
| 2024/07/23 | 1,899 | 1,899 | 1,877 | 1,887 | +21 | +1.1% | 18,800 |
| 2024/07/22 | 1,906 | 1,906 | 1,866 | 1,866 | -45 | -2.4% | 56,100 |
| 2024/07/19 | 1,918 | 1,929 | 1,902 | 1,911 | -5 | -0.3% | 21,500 |
| 2024/07/18 | 1,907 | 1,926 | 1,907 | 1,916 | -21 | -1.1% | 24,900 |
| 2024/07/17 | 1,942 | 1,950 | 1,920 | 1,937 | -5 | -0.3% | 32,600 |
| 2024/07/16 | 1,951 | 1,951 | 1,903 | 1,942 | +42 | +2.2% | 77,900 |
| 2024/07/12 | 1,877 | 1,905 | 1,877 | 1,900 | +31 | +1.7% | 27,200 |
| 2024/07/11 | 1,881 | 1,888 | 1,869 | 1,869 | -3 | -0.2% | 37,000 |
| 2024/07/10 | 1,880 | 1,880 | 1,852 | 1,872 | +5 | +0.3% | 23,800 |
| 2024/07/09 | 1,862 | 1,881 | 1,852 | 1,867 | -3 | -0.2% | 49,100 |
| 2024/07/08 | 1,891 | 1,899 | 1,869 | 1,870 | -5 | -0.3% | 40,800 |
| 2024/07/05 | 1,906 | 1,912 | 1,875 | 1,875 | -25 | -1.3% | 27,200 |
| 2024/07/04 | 1,911 | 1,918 | 1,898 | 1,900 | -4 | -0.2% | 25,600 |
| 2024/07/03 | 1,893 | 1,915 | 1,889 | 1,904 | +20 | +1.1% | 38,100 |
| 2024/07/02 | 1,873 | 1,888 | 1,869 | 1,884 | +20 | +1.1% | 22,600 |
| 2024/07/01 | 1,865 | 1,872 | 1,860 | 1,864 | +6 | +0.3% | 19,700 |
| 2024/06/28 | 1,873 | 1,873 | 1,846 | 1,858 | -4 | -0.2% | 34,500 |
| 2024/06/27 | 1,843 | 1,881 | 1,842 | 1,862 | +22 | +1.2% | 39,700 |
51～
100
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 | 182,600円 | -6.3% | -11.6% | 4.93% | 13.15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 | 440,000円 | -10.4% | -42.7% | 3.64% | 11.76倍 | 0.74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 | 132,800円 | -0.0% | +5.1% | 3.16% | 15.47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 | 70,600円 | +8.9% | +35.3% | 4.53% | 13.59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 | 624,000円 | +2.0% | +1.0% | 3.53% | 8.92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
