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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,432 | 1,485 | 1,432 | 1,455 | +3 | +0.2% | 57,700 |
| 2017/07/10 | 1,398 | 1,452 | 1,388 | 1,452 | +71 | +5.1% | 75,800 |
| 2017/07/07 | 1,400 | 1,407 | 1,375 | 1,381 | -14 | -1% | 68,600 |
| 2017/07/06 | 1,382 | 1,411 | 1,379 | 1,395 | +10 | +0.7% | 112,900 |
| 2017/07/05 | 1,360 | 1,397 | 1,360 | 1,385 | +25 | +1.8% | 47,800 |
| 2017/07/04 | 1,380 | 1,380 | 1,352 | 1,360 | -20 | -1.4% | 59,200 |
| 2017/07/03 | 1,368 | 1,384 | 1,362 | 1,380 | +3 | +0.2% | 29,100 |
| 2017/06/30 | 1,362 | 1,377 | 1,354 | 1,377 | +9 | +0.7% | 54,600 |
| 2017/06/29 | 1,380 | 1,393 | 1,360 | 1,368 | +21 | +1.6% | 61,200 |
| 2017/06/28 | 1,405 | 1,418 | 1,343 | 1,347 | -72 | -5.1% | 85,600 |
| 2017/06/27 | 1,399 | 1,432 | 1,397 | 1,419 | +3 | +0.2% | 74,300 |
| 2017/06/26 | 1,400 | 1,433 | 1,389 | 1,416 | +7 | +0.5% | 37,000 |
| 2017/06/23 | 1,450 | 1,457 | 1,400 | 1,409 | -41 | -2.8% | 83,100 |
| 2017/06/22 | 1,450 | 1,474 | 1,449 | 1,450 | ±0 | ±0% | 50,500 |
| 2017/06/21 | 1,460 | 1,470 | 1,445 | 1,450 | -11 | -0.8% | 65,600 |
| 2017/06/20 | 1,463 | 1,479 | 1,454 | 1,461 | +1 | +0.1% | 67,900 |
| 2017/06/19 | 1,451 | 1,470 | 1,436 | 1,460 | -14 | -0.9% | 129,700 |
| 2017/06/16 | 1,471 | 1,488 | 1,442 | 1,474 | -12 | -0.8% | 122,100 |
| 2017/06/15 | 1,496 | 1,505 | 1,477 | 1,486 | ±0 | ±0% | 76,100 |
| 2017/06/14 | 1,536 | 1,542 | 1,486 | 1,486 | -55 | -3.6% | 92,900 |
| 2017/06/13 | 1,520 | 1,560 | 1,509 | 1,541 | +23 | +1.5% | 149,800 |
| 2017/06/12 | 1,518 | 1,526 | 1,448 | 1,518 | +22 | +1.5% | 147,500 |
| 2017/06/09 | 1,497 | 1,510 | 1,483 | 1,496 | -4 | -0.3% | 92,700 |
| 2017/06/08 | 1,484 | 1,531 | 1,481 | 1,500 | +29 | +2% | 248,100 |
| 2017/06/07 | 1,425 | 1,471 | 1,425 | 1,471 | +46 | +3.2% | 142,900 |
| 2017/06/06 | 1,430 | 1,447 | 1,402 | 1,425 | -3 | -0.2% | 118,900 |
| 2017/06/05 | 1,395 | 1,441 | 1,385 | 1,428 | +33 | +2.4% | 82,400 |
| 2017/06/02 | 1,454 | 1,454 | 1,389 | 1,395 | -38 | -2.7% | 155,500 |
| 2017/06/01 | 1,480 | 1,480 | 1,430 | 1,433 | -40 | -2.7% | 119,800 |
| 2017/05/31 | 1,395 | 1,484 | 1,382 | 1,473 | +94 | +6.8% | 253,100 |
| 2017/05/30 | 1,375 | 1,394 | 1,366 | 1,379 | -7 | -0.5% | 70,900 |
| 2017/05/29 | 1,397 | 1,402 | 1,377 | 1,386 | -9 | -0.6% | 38,100 |
| 2017/05/26 | 1,380 | 1,405 | 1,368 | 1,395 | +12 | +0.9% | 83,500 |
| 2017/05/25 | 1,381 | 1,398 | 1,364 | 1,383 | +4 | +0.3% | 53,500 |
| 2017/05/24 | 1,367 | 1,395 | 1,361 | 1,379 | +19 | +1.4% | 55,100 |
| 2017/05/23 | 1,372 | 1,373 | 1,351 | 1,360 | -12 | -0.9% | 63,800 |
| 2017/05/22 | 1,401 | 1,407 | 1,358 | 1,372 | -27 | -1.9% | 106,500 |
| 2017/05/19 | 1,402 | 1,417 | 1,356 | 1,399 | +44 | +3.2% | 142,000 |
| 2017/05/18 | 1,350 | 1,380 | 1,309 | 1,355 | -46 | -3.3% | 174,400 |
| 2017/05/17 | 1,369 | 1,417 | 1,357 | 1,401 | +57 | +4.2% | 138,500 |
| 2017/05/16 | 1,353 | 1,377 | 1,344 | 1,344 | -9 | -0.7% | 61,100 |
| 2017/05/15 | 1,296 | 1,355 | 1,296 | 1,353 | -3 | -0.2% | 137,800 |
| 2017/05/12 | 1,419 | 1,420 | 1,279 | 1,356 | -61 | -4.3% | 203,300 |
| 2017/05/11 | 1,400 | 1,458 | 1,394 | 1,417 | +18 | +1.3% | 170,500 |
| 2017/05/10 | 1,400 | 1,419 | 1,393 | 1,399 | +11 | +0.8% | 75,300 |
| 2017/05/09 | 1,385 | 1,393 | 1,373 | 1,388 | ±0 | ±0% | 94,100 |
| 2017/05/08 | 1,415 | 1,416 | 1,386 | 1,388 | +3 | +0.2% | 85,100 |
| 2017/05/02 | 1,380 | 1,398 | 1,360 | 1,385 | +10 | +0.7% | 94,900 |
| 2017/05/01 | 1,401 | 1,404 | 1,345 | 1,375 | +51 | +3.9% | 286,300 |
| 2017/04/28 | 1,330 | 1,331 | 1,309 | 1,324 | +6 | +0.5% | 34,900 |
1801～
1850
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
