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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 866 | 884 | 866 | 884 | +18 | +2.1% | 14,000 |
| 2011/08/11 | 875 | 875 | 866 | 866 | -24 | -2.7% | 13,000 |
| 2011/08/10 | 898 | 900 | 890 | 890 | - | - | 8,000 |
| 2011/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/08 | 898 | 898 | 898 | 898 | -2 | -0.2% | 7,000 |
| 2011/08/05 | 880 | 900 | 880 | 900 | +6 | +0.7% | 5,000 |
| 2011/08/04 | 895 | 895 | 893 | 894 | -1 | -0.1% | 4,000 |
| 2011/08/03 | 895 | 895 | 884 | 895 | -15 | -1.6% | 21,000 |
| 2011/08/02 | 921 | 921 | 901 | 910 | -14 | -1.5% | 21,000 |
| 2011/08/01 | 925 | 928 | 924 | 924 | -1 | -0.1% | 11,000 |
| 2011/07/29 | 923 | 925 | 920 | 925 | +2 | +0.2% | 9,000 |
| 2011/07/28 | 920 | 934 | 900 | 923 | -8 | -0.9% | 18,000 |
| 2011/07/27 | 976 | 1,000 | 920 | 931 | -59 | -6% | 24,000 |
| 2011/07/26 | 990 | 990 | 990 | 990 | +5 | +0.5% | 5,000 |
| 2011/07/25 | 981 | 985 | 981 | 985 | +5 | +0.5% | 12,000 |
| 2011/07/22 | 980 | 980 | 980 | 980 | -15 | -1.5% | 3,000 |
| 2011/07/21 | 985 | 995 | 985 | 995 | +10 | +1% | 4,000 |
| 2011/07/20 | 995 | 1,000 | 985 | 985 | -15 | -1.5% | 15,000 |
| 2011/07/19 | 1,010 | 1,010 | 981 | 1,000 | -19 | -1.9% | 11,000 |
| 2011/07/15 | 1,015 | 1,019 | 1,015 | 1,019 | +4 | +0.4% | 14,000 |
| 2011/07/14 | 1,025 | 1,025 | 1,015 | 1,015 | -2 | -0.2% | 9,000 |
| 2011/07/13 | 1,026 | 1,026 | 1,014 | 1,017 | -3 | -0.3% | 9,000 |
| 2011/07/12 | 1,036 | 1,036 | 1,018 | 1,020 | ±0 | ±0% | 12,000 |
| 2011/07/11 | 1,060 | 1,060 | 1,020 | 1,020 | -45 | -4.2% | 14,000 |
| 2011/07/08 | 1,070 | 1,090 | 1,065 | 1,065 | -15 | -1.4% | 24,000 |
| 2011/07/07 | 1,070 | 1,089 | 1,060 | 1,080 | ±0 | ±0% | 13,000 |
| 2011/07/06 | 1,085 | 1,090 | 1,080 | 1,080 | -5 | -0.5% | 5,000 |
| 2011/07/05 | 1,090 | 1,090 | 1,085 | 1,085 | -6 | -0.5% | 6,000 |
| 2011/07/04 | 1,090 | 1,130 | 1,090 | 1,091 | -4 | -0.4% | 15,000 |
| 2011/07/01 | 1,095 | 1,095 | 1,090 | 1,095 | +1 | +0.1% | 4,000 |
| 2011/06/30 | 1,080 | 1,094 | 1,074 | 1,094 | +4 | +0.4% | 8,000 |
| 2011/06/29 | 1,070 | 1,090 | 1,070 | 1,090 | +20 | +1.9% | 4,000 |
| 2011/06/28 | 1,060 | 1,070 | 1,060 | 1,070 | +10 | +0.9% | 4,000 |
| 2011/06/27 | 1,050 | 1,069 | 1,050 | 1,060 | -35 | -3.2% | 12,000 |
| 2011/06/24 | 1,066 | 1,099 | 1,065 | 1,095 | +24 | +2.2% | 7,000 |
| 2011/06/23 | 1,067 | 1,071 | 1,067 | 1,071 | -24 | -2.2% | 3,000 |
| 2011/06/22 | 1,095 | 1,095 | 1,095 | 1,095 | ±0 | ±0% | 3,000 |
| 2011/06/21 | 1,120 | 1,120 | 1,065 | 1,095 | +35 | +3.3% | 5,000 |
| 2011/06/20 | 1,063 | 1,079 | 1,060 | 1,060 | -50 | -4.5% | 5,000 |
| 2011/06/17 | 1,056 | 1,110 | 1,056 | 1,110 | +40 | +3.7% | 4,000 |
| 2011/06/16 | 1,070 | 1,070 | 1,070 | 1,070 | - | - | 3,000 |
| 2011/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/14 | 1,070 | 1,070 | 1,070 | 1,070 | -24 | -2.2% | 2,000 |
| 2011/06/13 | 1,130 | 1,130 | 1,094 | 1,094 | - | - | 4,000 |
| 2011/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/09 | 1,112 | 1,140 | 1,112 | 1,125 | +15 | +1.4% | 7,000 |
| 2011/06/08 | 1,080 | 1,110 | 1,075 | 1,110 | +35 | +3.3% | 11,000 |
| 2011/06/07 | 1,075 | 1,075 | 1,074 | 1,075 | - | - | 4,000 |
| 2011/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/03 | 1,068 | 1,075 | 1,068 | 1,075 | -23 | -2.1% | 4,000 |
3251～
3300
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
