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 |
|---|---|---|---|---|---|---|---|
| 2017/09/29 | 2,020 | 2,031 | 1,966 | 1,976 | -51 | -2.5% | 64,000 |
| 2017/09/28 | 2,003 | 2,050 | 1,998 | 2,027 | +25 | +1.2% | 98,500 |
| 2017/09/27 | 1,894 | 2,006 | 1,894 | 2,002 | +71 | +3.7% | 113,200 |
| 2017/09/26 | 1,952 | 1,952 | 1,915 | 1,931 | -28 | -1.4% | 34,200 |
| 2017/09/25 | 1,990 | 1,990 | 1,951 | 1,959 | -13 | -0.7% | 41,500 |
| 2017/09/22 | 1,956 | 1,989 | 1,892 | 1,972 | +7 | +0.4% | 122,200 |
| 2017/09/21 | 1,945 | 2,002 | 1,936 | 1,965 | +19 | +1% | 119,300 |
| 2017/09/20 | 1,985 | 2,007 | 1,941 | 1,946 | -38 | -1.9% | 116,800 |
| 2017/09/19 | 2,010 | 2,040 | 1,960 | 1,984 | -3 | -0.2% | 148,200 |
| 2017/09/15 | 1,958 | 2,008 | 1,955 | 1,987 | +12 | +0.6% | 173,600 |
| 2017/09/14 | 1,901 | 1,983 | 1,900 | 1,975 | +98 | +5.2% | 212,600 |
| 2017/09/13 | 1,890 | 1,890 | 1,855 | 1,877 | +10 | +0.5% | 104,500 |
| 2017/09/12 | 1,870 | 1,883 | 1,812 | 1,867 | +58 | +3.2% | 193,200 |
| 2017/09/11 | 1,720 | 1,814 | 1,720 | 1,809 | +107 | +6.3% | 132,200 |
| 2017/09/08 | 1,677 | 1,730 | 1,677 | 1,702 | +11 | +0.7% | 56,200 |
| 2017/09/07 | 1,700 | 1,702 | 1,663 | 1,691 | +31 | +1.9% | 29,700 |
| 2017/09/06 | 1,677 | 1,700 | 1,642 | 1,660 | -39 | -2.3% | 51,900 |
| 2017/09/05 | 1,712 | 1,716 | 1,687 | 1,699 | -12 | -0.7% | 100,300 |
| 2017/09/04 | 1,700 | 1,723 | 1,696 | 1,711 | +3 | +0.2% | 53,000 |
| 2017/09/01 | 1,708 | 1,718 | 1,692 | 1,708 | -2 | -0.1% | 33,300 |
| 2017/08/31 | 1,715 | 1,720 | 1,690 | 1,710 | ±0 | ±0% | 49,900 |
| 2017/08/30 | 1,641 | 1,710 | 1,640 | 1,710 | +77 | +4.7% | 92,600 |
| 2017/08/29 | 1,638 | 1,648 | 1,616 | 1,633 | -13 | -0.8% | 37,500 |
| 2017/08/28 | 1,658 | 1,682 | 1,632 | 1,646 | -26 | -1.6% | 60,300 |
| 2017/08/25 | 1,716 | 1,739 | 1,670 | 1,672 | -42 | -2.5% | 46,800 |
| 2017/08/24 | 1,699 | 1,715 | 1,641 | 1,714 | +18 | +1.1% | 92,200 |
| 2017/08/23 | 1,730 | 1,774 | 1,696 | 1,696 | -13 | -0.8% | 184,900 |
| 2017/08/22 | 1,627 | 1,733 | 1,625 | 1,709 | +83 | +5.1% | 230,100 |
| 2017/08/21 | 1,620 | 1,654 | 1,582 | 1,626 | +26 | +1.6% | 104,900 |
| 2017/08/18 | 1,561 | 1,600 | 1,556 | 1,600 | +4 | +0.3% | 105,400 |
| 2017/08/17 | 1,580 | 1,614 | 1,565 | 1,596 | +16 | +1% | 58,900 |
| 2017/08/16 | 1,526 | 1,587 | 1,518 | 1,580 | +64 | +4.2% | 56,600 |
| 2017/08/15 | 1,498 | 1,531 | 1,498 | 1,516 | +18 | +1.2% | 37,000 |
| 2017/08/14 | 1,490 | 1,506 | 1,456 | 1,498 | -5 | -0.3% | 46,600 |
| 2017/08/10 | 1,556 | 1,563 | 1,502 | 1,503 | -53 | -3.4% | 57,200 |
| 2017/08/09 | 1,576 | 1,582 | 1,545 | 1,556 | -35 | -2.2% | 67,500 |
| 2017/08/08 | 1,543 | 1,597 | 1,543 | 1,591 | +16 | +1% | 112,600 |
| 2017/08/07 | 1,540 | 1,589 | 1,536 | 1,575 | -45 | -2.8% | 156,400 |
| 2017/08/04 | 1,612 | 1,625 | 1,589 | 1,620 | +8 | +0.5% | 43,800 |
| 2017/08/03 | 1,598 | 1,620 | 1,580 | 1,612 | +14 | +0.9% | 40,600 |
| 2017/08/02 | 1,580 | 1,610 | 1,567 | 1,598 | +16 | +1% | 59,200 |
| 2017/08/01 | 1,631 | 1,640 | 1,542 | 1,582 | -49 | -3% | 113,900 |
| 2017/07/31 | 1,665 | 1,673 | 1,620 | 1,631 | -23 | -1.4% | 52,200 |
| 2017/07/28 | 1,661 | 1,671 | 1,641 | 1,654 | -9 | -0.5% | 54,900 |
| 2017/07/27 | 1,687 | 1,716 | 1,663 | 1,663 | -24 | -1.4% | 67,600 |
| 2017/07/26 | 1,670 | 1,718 | 1,670 | 1,687 | +17 | +1% | 112,200 |
| 2017/07/25 | 1,625 | 1,683 | 1,625 | 1,670 | +44 | +2.7% | 108,600 |
| 2017/07/24 | 1,600 | 1,650 | 1,596 | 1,626 | +18 | +1.1% | 113,300 |
| 2017/07/21 | 1,535 | 1,622 | 1,535 | 1,608 | +73 | +4.8% | 127,100 |
| 2017/07/20 | 1,570 | 1,573 | 1,535 | 1,535 | -27 | -1.7% | 40,000 |
1901～
1950
件表示中 / 3741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 | 149,400円 | -30.7% | -15.5% | 5.62% | 20.54倍 | 0.59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 |
| サムコ | 290,900円 | +11.7% | +9.2% | 2.06% | 15.07倍 | 1.86倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
| 鈴茂器工 | 178,500円 | +14.8% | +5.0% | 1.96% | 15.47倍 | 1.45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 |
| ＹＵＳＨＩＮ | 61,000円 | -4.3% | -13.2% | 3.28% | 13.84倍 | 0.59倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
市場注目の銘柄
チャート関連のコラム
