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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,850 | 1,856 | 1,838 | 1,840 | -3 | -0.2% | 25,600 |
| 2024/06/25 | 1,834 | 1,847 | 1,827 | 1,843 | +17 | +0.9% | 43,900 |
| 2024/06/24 | 1,846 | 1,850 | 1,826 | 1,826 | -26 | -1.4% | 51,000 |
| 2024/06/21 | 1,845 | 1,854 | 1,845 | 1,852 | +3 | +0.2% | 18,000 |
| 2024/06/20 | 1,838 | 1,854 | 1,827 | 1,849 | +8 | +0.4% | 24,700 |
| 2024/06/19 | 1,832 | 1,854 | 1,829 | 1,841 | +14 | +0.8% | 37,100 |
| 2024/06/18 | 1,821 | 1,836 | 1,821 | 1,827 | +6 | +0.3% | 16,600 |
| 2024/06/17 | 1,829 | 1,836 | 1,813 | 1,821 | -9 | -0.5% | 27,500 |
| 2024/06/14 | 1,821 | 1,837 | 1,815 | 1,830 | +8 | +0.4% | 13,200 |
| 2024/06/13 | 1,833 | 1,837 | 1,815 | 1,822 | -11 | -0.6% | 22,000 |
| 2024/06/12 | 1,848 | 1,856 | 1,830 | 1,833 | -9 | -0.5% | 43,300 |
| 2024/06/11 | 1,863 | 1,863 | 1,842 | 1,842 | -21 | -1.1% | 31,400 |
| 2024/06/10 | 1,855 | 1,863 | 1,847 | 1,863 | +19 | +1% | 24,600 |
| 2024/06/07 | 1,850 | 1,859 | 1,835 | 1,844 | +6 | +0.3% | 12,600 |
| 2024/06/06 | 1,853 | 1,867 | 1,824 | 1,838 | -1 | -0.1% | 22,600 |
| 2024/06/05 | 1,877 | 1,877 | 1,836 | 1,839 | -38 | -2% | 23,900 |
| 2024/06/04 | 1,882 | 1,888 | 1,857 | 1,877 | -8 | -0.4% | 13,800 |
| 2024/06/03 | 1,871 | 1,895 | 1,870 | 1,885 | +35 | +1.9% | 25,400 |
| 2024/05/31 | 1,821 | 1,850 | 1,821 | 1,850 | +29 | +1.6% | 19,100 |
| 2024/05/30 | 1,830 | 1,830 | 1,812 | 1,821 | -20 | -1.1% | 24,700 |
| 2024/05/29 | 1,863 | 1,866 | 1,835 | 1,841 | -22 | -1.2% | 19,500 |
| 2024/05/28 | 1,841 | 1,863 | 1,841 | 1,863 | +27 | +1.5% | 29,800 |
| 2024/05/27 | 1,840 | 1,840 | 1,826 | 1,836 | -16 | -0.9% | 28,100 |
| 2024/05/24 | 1,850 | 1,861 | 1,837 | 1,852 | -17 | -0.9% | 23,900 |
| 2024/05/23 | 1,883 | 1,884 | 1,857 | 1,869 | -14 | -0.7% | 24,200 |
| 2024/05/22 | 1,907 | 1,907 | 1,878 | 1,883 | -12 | -0.6% | 24,000 |
| 2024/05/21 | 1,889 | 1,902 | 1,886 | 1,895 | +6 | +0.3% | 15,400 |
| 2024/05/20 | 1,884 | 1,898 | 1,879 | 1,889 | +10 | +0.5% | 19,100 |
| 2024/05/17 | 1,895 | 1,895 | 1,869 | 1,879 | -4 | -0.2% | 20,000 |
| 2024/05/16 | 1,896 | 1,896 | 1,875 | 1,883 | +5 | +0.3% | 24,900 |
| 2024/05/15 | 1,919 | 1,926 | 1,874 | 1,878 | -11 | -0.6% | 35,500 |
| 2024/05/14 | 1,892 | 1,918 | 1,885 | 1,889 | -2 | -0.1% | 60,900 |
| 2024/05/13 | 1,907 | 1,949 | 1,878 | 1,891 | -114 | -5.7% | 200,300 |
| 2024/05/10 | 2,008 | 2,019 | 1,992 | 2,005 | -3 | -0.1% | 94,300 |
| 2024/05/09 | 1,991 | 2,035 | 1,969 | 2,008 | +50 | +2.6% | 118,200 |
| 2024/05/08 | 1,972 | 1,972 | 1,958 | 1,958 | -24 | -1.2% | 30,400 |
| 2024/05/07 | 1,980 | 1,982 | 1,966 | 1,982 | +28 | +1.4% | 30,600 |
| 2024/05/02 | 1,980 | 1,992 | 1,952 | 1,954 | -26 | -1.3% | 34,100 |
| 2024/05/01 | 1,989 | 1,991 | 1,965 | 1,980 | -8 | -0.4% | 31,600 |
| 2024/04/30 | 1,978 | 2,033 | 1,977 | 1,988 | +12 | +0.6% | 136,300 |
| 2024/04/26 | 2,004 | 2,004 | 1,971 | 1,976 | -12 | -0.6% | 74,200 |
| 2024/04/25 | 1,979 | 2,026 | 1,979 | 1,988 | +42 | +2.2% | 65,300 |
| 2024/04/24 | 1,948 | 1,954 | 1,940 | 1,946 | ±0 | ±0% | 19,500 |
| 2024/04/23 | 1,959 | 1,963 | 1,945 | 1,946 | -13 | -0.7% | 23,100 |
| 2024/04/22 | 1,976 | 1,983 | 1,949 | 1,959 | +9 | +0.5% | 16,100 |
| 2024/04/19 | 1,980 | 1,985 | 1,923 | 1,950 | -56 | -2.8% | 54,600 |
| 2024/04/18 | 2,005 | 2,024 | 1,994 | 2,006 | +16 | +0.8% | 38,900 |
| 2024/04/17 | 2,010 | 2,011 | 1,978 | 1,990 | -20 | -1% | 33,600 |
| 2024/04/16 | 2,040 | 2,040 | 2,006 | 2,010 | -38 | -1.9% | 31,700 |
| 2024/04/15 | 2,053 | 2,055 | 2,030 | 2,048 | ±0 | ±0% | 23,700 |
101～
150
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
