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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,820 | 1,856 | 1,805 | 1,830 | +13 | +0.7% | 31,200 |
| 2024/01/29 | 1,803 | 1,822 | 1,794 | 1,817 | +25 | +1.4% | 22,000 |
| 2024/01/26 | 1,762 | 1,799 | 1,760 | 1,792 | +22 | +1.2% | 30,800 |
| 2024/01/25 | 1,770 | 1,778 | 1,759 | 1,770 | +4 | +0.2% | 18,600 |
| 2024/01/24 | 1,766 | 1,771 | 1,754 | 1,766 | +7 | +0.4% | 15,700 |
| 2024/01/23 | 1,753 | 1,767 | 1,744 | 1,759 | +9 | +0.5% | 21,400 |
| 2024/01/22 | 1,711 | 1,755 | 1,711 | 1,750 | +39 | +2.3% | 37,400 |
| 2024/01/19 | 1,695 | 1,720 | 1,695 | 1,711 | +25 | +1.5% | 35,200 |
| 2024/01/18 | 1,700 | 1,702 | 1,682 | 1,686 | -18 | -1.1% | 48,800 |
| 2024/01/17 | 1,711 | 1,734 | 1,702 | 1,704 | -12 | -0.7% | 29,700 |
| 2024/01/16 | 1,735 | 1,738 | 1,707 | 1,716 | -20 | -1.2% | 49,400 |
| 2024/01/15 | 1,737 | 1,749 | 1,730 | 1,736 | +5 | +0.3% | 42,100 |
| 2024/01/12 | 1,750 | 1,750 | 1,710 | 1,731 | -12 | -0.7% | 40,500 |
| 2024/01/11 | 1,738 | 1,754 | 1,735 | 1,743 | +2 | +0.1% | 29,800 |
| 2024/01/10 | 1,735 | 1,760 | 1,727 | 1,741 | +4 | +0.2% | 38,000 |
| 2024/01/09 | 1,748 | 1,749 | 1,725 | 1,737 | +2 | +0.1% | 14,200 |
| 2024/01/05 | 1,760 | 1,765 | 1,720 | 1,735 | -30 | -1.7% | 44,300 |
| 2024/01/04 | 1,767 | 1,768 | 1,747 | 1,765 | -34 | -1.9% | 46,000 |
| 2023/12/29 | 1,776 | 1,809 | 1,774 | 1,799 | +33 | +1.9% | 20,500 |
| 2023/12/28 | 1,742 | 1,784 | 1,737 | 1,766 | +8 | +0.5% | 34,000 |
| 2023/12/27 | 1,750 | 1,758 | 1,726 | 1,758 | +7 | +0.4% | 34,800 |
| 2023/12/26 | 1,734 | 1,752 | 1,723 | 1,751 | +8 | +0.5% | 22,900 |
| 2023/12/25 | 1,793 | 1,793 | 1,737 | 1,743 | -33 | -1.9% | 11,700 |
| 2023/12/22 | 1,768 | 1,787 | 1,768 | 1,776 | -3 | -0.2% | 8,900 |
| 2023/12/21 | 1,765 | 1,780 | 1,727 | 1,779 | -3 | -0.2% | 33,000 |
| 2023/12/20 | 1,783 | 1,802 | 1,779 | 1,782 | ±0 | ±0% | 28,600 |
| 2023/12/19 | 1,798 | 1,799 | 1,776 | 1,782 | -23 | -1.3% | 21,500 |
| 2023/12/18 | 1,801 | 1,809 | 1,776 | 1,805 | +1 | +0.1% | 14,500 |
| 2023/12/15 | 1,856 | 1,856 | 1,782 | 1,804 | -29 | -1.6% | 45,100 |
| 2023/12/14 | 1,868 | 1,887 | 1,812 | 1,833 | -29 | -1.6% | 25,400 |
| 2023/12/13 | 1,803 | 1,862 | 1,803 | 1,862 | +60 | +3.3% | 24,600 |
| 2023/12/12 | 1,785 | 1,830 | 1,785 | 1,802 | +20 | +1.1% | 16,300 |
| 2023/12/11 | 1,817 | 1,819 | 1,758 | 1,782 | -23 | -1.3% | 26,000 |
| 2023/12/08 | 1,800 | 1,809 | 1,785 | 1,805 | ±0 | ±0% | 9,500 |
| 2023/12/07 | 1,852 | 1,853 | 1,772 | 1,805 | -47 | -2.5% | 40,300 |
| 2023/12/06 | 1,845 | 1,861 | 1,842 | 1,852 | +8 | +0.4% | 12,100 |
| 2023/12/05 | 1,847 | 1,861 | 1,841 | 1,844 | -9 | -0.5% | 7,700 |
| 2023/12/04 | 1,858 | 1,863 | 1,837 | 1,853 | +7 | +0.4% | 9,800 |
| 2023/12/01 | 1,919 | 1,919 | 1,846 | 1,846 | -58 | -3% | 30,600 |
| 2023/11/30 | 1,901 | 1,908 | 1,882 | 1,904 | +17 | +0.9% | 9,600 |
| 2023/11/29 | 1,901 | 1,901 | 1,880 | 1,887 | -14 | -0.7% | 10,300 |
| 2023/11/28 | 1,923 | 1,923 | 1,900 | 1,901 | -25 | -1.3% | 8,800 |
| 2023/11/27 | 1,925 | 1,938 | 1,893 | 1,926 | +1 | +0.1% | 18,500 |
| 2023/11/24 | 1,951 | 1,959 | 1,925 | 1,925 | -26 | -1.3% | 7,800 |
| 2023/11/22 | 1,955 | 1,965 | 1,951 | 1,951 | -27 | -1.4% | 3,700 |
| 2023/11/21 | 1,956 | 1,978 | 1,946 | 1,978 | +35 | +1.8% | 9,500 |
| 2023/11/20 | 1,960 | 1,977 | 1,941 | 1,943 | -35 | -1.8% | 9,300 |
| 2023/11/17 | 1,965 | 1,978 | 1,960 | 1,978 | -2 | -0.1% | 1,400 |
| 2023/11/16 | 1,995 | 2,015 | 1,973 | 1,980 | -25 | -1.2% | 6,300 |
| 2023/11/15 | 2,026 | 2,037 | 1,981 | 2,005 | +18 | +0.9% | 23,600 |
201～
250
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 | 180,500円 | -6.3% | -11.6% | 4.99% | 13.00倍 | 0.71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 | 437,000円 | -10.4% | -42.7% | 3.66% | 11.68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 | 132,900円 | -0.0% | +5.1% | 3.16% | 15.49倍 | 0.70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 | 70,800円 | +8.9% | +35.3% | 4.52% | 13.63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 | 617,000円 | +2.0% | +1.0% | 3.57% | 8.82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 |
市場注目の銘柄
チャート関連のコラム
