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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,295 | 1,335 | 1,279 | 1,318 | +20 | +1.5% | 40,600 |
| 2017/04/26 | 1,300 | 1,306 | 1,284 | 1,298 | +28 | +2.2% | 44,000 |
| 2017/04/25 | 1,240 | 1,275 | 1,239 | 1,270 | +30 | +2.4% | 22,500 |
| 2017/04/24 | 1,235 | 1,250 | 1,228 | 1,240 | +20 | +1.6% | 25,500 |
| 2017/04/21 | 1,225 | 1,234 | 1,219 | 1,220 | +2 | +0.2% | 26,800 |
| 2017/04/20 | 1,215 | 1,225 | 1,207 | 1,218 | -2 | -0.2% | 28,900 |
| 2017/04/19 | 1,224 | 1,231 | 1,211 | 1,220 | -10 | -0.8% | 47,400 |
| 2017/04/18 | 1,212 | 1,247 | 1,205 | 1,230 | +48 | +4.1% | 46,000 |
| 2017/04/17 | 1,192 | 1,193 | 1,171 | 1,182 | -10 | -0.8% | 23,200 |
| 2017/04/14 | 1,167 | 1,245 | 1,167 | 1,192 | -5 | -0.4% | 49,400 |
| 2017/04/13 | 1,150 | 1,197 | 1,126 | 1,197 | +39 | +3.4% | 53,400 |
| 2017/04/12 | 1,182 | 1,187 | 1,152 | 1,158 | -47 | -3.9% | 55,700 |
| 2017/04/11 | 1,225 | 1,225 | 1,205 | 1,205 | -21 | -1.7% | 56,600 |
| 2017/04/10 | 1,220 | 1,233 | 1,220 | 1,226 | -9 | -0.7% | 11,400 |
| 2017/04/07 | 1,212 | 1,238 | 1,202 | 1,235 | +28 | +2.3% | 58,500 |
| 2017/04/06 | 1,252 | 1,252 | 1,192 | 1,207 | -63 | -5% | 84,600 |
| 2017/04/05 | 1,260 | 1,273 | 1,250 | 1,270 | +21 | +1.7% | 37,100 |
| 2017/04/04 | 1,312 | 1,312 | 1,212 | 1,249 | -63 | -4.8% | 68,700 |
| 2017/04/03 | 1,361 | 1,362 | 1,311 | 1,312 | -48 | -3.5% | 55,000 |
| 2017/03/31 | 1,403 | 1,410 | 1,311 | 1,360 | -43 | -3.1% | 113,000 |
| 2017/03/30 | 1,370 | 1,412 | 1,370 | 1,403 | +41 | +3% | 140,700 |
| 2017/03/29 | 1,315 | 1,370 | 1,315 | 1,362 | +54 | +4.1% | 103,900 |
| 2017/03/28 | 1,296 | 1,315 | 1,291 | 1,308 | +18 | +1.4% | 48,800 |
| 2017/03/27 | 1,300 | 1,300 | 1,252 | 1,290 | -8 | -0.6% | 99,000 |
| 2017/03/24 | 1,250 | 1,309 | 1,247 | 1,298 | +50 | +4% | 85,900 |
| 2017/03/23 | 1,270 | 1,270 | 1,240 | 1,248 | -16 | -1.3% | 62,500 |
| 2017/03/22 | 1,251 | 1,266 | 1,238 | 1,264 | +3 | +0.2% | 58,900 |
| 2017/03/21 | 1,277 | 1,277 | 1,254 | 1,261 | -9 | -0.7% | 41,100 |
| 2017/03/17 | 1,280 | 1,285 | 1,260 | 1,270 | -12 | -0.9% | 32,200 |
| 2017/03/16 | 1,257 | 1,287 | 1,257 | 1,282 | +16 | +1.3% | 32,900 |
| 2017/03/15 | 1,300 | 1,300 | 1,260 | 1,266 | -34 | -2.6% | 60,200 |
| 2017/03/14 | 1,271 | 1,307 | 1,251 | 1,300 | +29 | +2.3% | 116,100 |
| 2017/03/13 | 1,340 | 1,341 | 1,256 | 1,271 | -69 | -5.1% | 225,700 |
| 2017/03/10 | 1,336 | 1,342 | 1,330 | 1,340 | +10 | +0.8% | 75,500 |
| 2017/03/09 | 1,320 | 1,335 | 1,320 | 1,330 | +20 | +1.5% | 105,500 |
| 2017/03/08 | 1,320 | 1,320 | 1,300 | 1,310 | -14 | -1.1% | 84,600 |
| 2017/03/07 | 1,358 | 1,359 | 1,315 | 1,324 | -27 | -2% | 76,500 |
| 2017/03/06 | 1,400 | 1,400 | 1,340 | 1,351 | -46 | -3.3% | 104,100 |
| 2017/03/03 | 1,386 | 1,399 | 1,386 | 1,397 | +12 | +0.9% | 80,100 |
| 2017/03/02 | 1,400 | 1,405 | 1,385 | 1,385 | -5 | -0.4% | 82,900 |
| 2017/03/01 | 1,400 | 1,409 | 1,371 | 1,390 | +3 | +0.2% | 102,300 |
| 2017/02/28 | 1,375 | 1,394 | 1,375 | 1,387 | +9 | +0.7% | 73,200 |
| 2017/02/27 | 1,387 | 1,392 | 1,367 | 1,378 | -31 | -2.2% | 64,000 |
| 2017/02/24 | 1,431 | 1,438 | 1,407 | 1,409 | -18 | -1.3% | 63,200 |
| 2017/02/23 | 1,450 | 1,451 | 1,407 | 1,427 | -23 | -1.6% | 104,600 |
| 2017/02/22 | 1,459 | 1,498 | 1,450 | 1,450 | -7 | -0.5% | 58,400 |
| 2017/02/21 | 1,494 | 1,494 | 1,444 | 1,457 | -41 | -2.7% | 60,900 |
| 2017/02/20 | 1,500 | 1,508 | 1,471 | 1,498 | -10 | -0.7% | 60,500 |
| 2017/02/17 | 1,475 | 1,509 | 1,436 | 1,508 | -4 | -0.3% | 70,800 |
| 2017/02/16 | 1,511 | 1,536 | 1,501 | 1,512 | -9 | -0.6% | 40,700 |
1851～
1900
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
