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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 980 | 1,050 | 980 | 1,050 | +10 | +1% | 5,000 |
| 2011/03/16 | 1,030 | 1,053 | 1,010 | 1,040 | +150 | +16.9% | 14,000 |
| 2011/03/15 | 1,176 | 1,178 | 880 | 890 | -290 | -24.6% | 32,000 |
| 2011/03/14 | 1,110 | 1,181 | 1,110 | 1,180 | -110 | -8.5% | 11,000 |
| 2011/03/11 | 1,338 | 1,338 | 1,290 | 1,290 | -50 | -3.7% | 6,000 |
| 2011/03/10 | 1,310 | 1,340 | 1,299 | 1,340 | +60 | +4.7% | 45,000 |
| 2011/03/09 | 1,276 | 1,285 | 1,276 | 1,280 | +1 | +0.1% | 12,000 |
| 2011/03/08 | 1,316 | 1,316 | 1,279 | 1,279 | -50 | -3.8% | 24,000 |
| 2011/03/07 | 1,315 | 1,335 | 1,305 | 1,329 | +4 | +0.3% | 32,000 |
| 2011/03/04 | 1,333 | 1,335 | 1,325 | 1,325 | +22 | +1.7% | 35,000 |
| 2011/03/03 | 1,291 | 1,304 | 1,291 | 1,303 | +11 | +0.9% | 27,000 |
| 2011/03/02 | 1,312 | 1,312 | 1,270 | 1,292 | -39 | -2.9% | 15,000 |
| 2011/03/01 | 1,270 | 1,339 | 1,270 | 1,331 | +66 | +5.2% | 18,000 |
| 2011/02/28 | 1,259 | 1,275 | 1,251 | 1,265 | +6 | +0.5% | 21,000 |
| 2011/02/25 | 1,258 | 1,270 | 1,258 | 1,259 | -3 | -0.2% | 31,000 |
| 2011/02/24 | 1,262 | 1,280 | 1,260 | 1,262 | ±0 | ±0% | 18,000 |
| 2011/02/23 | 1,280 | 1,280 | 1,240 | 1,262 | -43 | -3.3% | 15,000 |
| 2011/02/22 | 1,335 | 1,335 | 1,305 | 1,305 | ±0 | ±0% | 20,000 |
| 2011/02/21 | 1,372 | 1,372 | 1,305 | 1,305 | -66 | -4.8% | 29,000 |
| 2011/02/18 | 1,425 | 1,425 | 1,371 | 1,371 | -36 | -2.6% | 47,000 |
| 2011/02/17 | 1,400 | 1,410 | 1,396 | 1,407 | +12 | +0.9% | 24,000 |
| 2011/02/16 | 1,375 | 1,400 | 1,350 | 1,395 | +50 | +3.7% | 46,000 |
| 2011/02/15 | 1,309 | 1,350 | 1,291 | 1,345 | +95 | +7.6% | 31,000 |
| 2011/02/14 | 1,174 | 1,250 | 1,174 | 1,250 | +36 | +3% | 26,000 |
| 2011/02/10 | 1,200 | 1,214 | 1,181 | 1,214 | +15 | +1.3% | 13,000 |
| 2011/02/09 | 1,121 | 1,199 | 1,100 | 1,199 | -11 | -0.9% | 81,000 |
| 2011/02/08 | 1,275 | 1,290 | 1,210 | 1,210 | -65 | -5.1% | 22,000 |
| 2011/02/07 | 1,300 | 1,310 | 1,270 | 1,275 | -55 | -4.1% | 7,000 |
| 2011/02/04 | 1,326 | 1,330 | 1,326 | 1,330 | +4 | +0.3% | 3,000 |
| 2011/02/03 | 1,345 | 1,345 | 1,311 | 1,326 | -29 | -2.1% | 26,000 |
| 2011/02/02 | 1,385 | 1,385 | 1,335 | 1,355 | -15 | -1.1% | 36,000 |
| 2011/02/01 | 1,392 | 1,397 | 1,369 | 1,370 | -22 | -1.6% | 34,000 |
| 2011/01/31 | 1,387 | 1,400 | 1,387 | 1,392 | -1 | -0.1% | 17,000 |
| 2011/01/28 | 1,401 | 1,410 | 1,390 | 1,393 | -37 | -2.6% | 22,000 |
| 2011/01/27 | 1,410 | 1,448 | 1,410 | 1,430 | -2 | -0.1% | 27,000 |
| 2011/01/26 | 1,390 | 1,445 | 1,388 | 1,432 | +37 | +2.7% | 30,000 |
| 2011/01/25 | 1,392 | 1,400 | 1,385 | 1,395 | -5 | -0.4% | 23,000 |
| 2011/01/24 | 1,387 | 1,400 | 1,370 | 1,400 | +42 | +3.1% | 21,000 |
| 2011/01/21 | 1,336 | 1,358 | 1,336 | 1,358 | +22 | +1.6% | 25,000 |
| 2011/01/20 | 1,346 | 1,346 | 1,316 | 1,336 | -9 | -0.7% | 24,000 |
| 2011/01/19 | 1,340 | 1,347 | 1,340 | 1,345 | +20 | +1.5% | 14,000 |
| 2011/01/18 | 1,292 | 1,325 | 1,290 | 1,325 | +33 | +2.6% | 17,000 |
| 2011/01/17 | 1,286 | 1,320 | 1,286 | 1,292 | +7 | +0.5% | 16,000 |
| 2011/01/14 | 1,269 | 1,298 | 1,269 | 1,285 | -20 | -1.5% | 32,000 |
| 2011/01/13 | 1,232 | 1,330 | 1,232 | 1,305 | +75 | +6.1% | 35,000 |
| 2011/01/12 | 1,246 | 1,249 | 1,220 | 1,230 | -40 | -3.1% | 34,000 |
| 2011/01/11 | 1,340 | 1,340 | 1,233 | 1,270 | -71 | -5.3% | 24,000 |
| 2011/01/07 | 1,379 | 1,396 | 1,341 | 1,341 | -58 | -4.1% | 15,000 |
| 2011/01/06 | 1,371 | 1,400 | 1,315 | 1,399 | ±0 | ±0% | 48,000 |
| 2011/01/05 | 1,360 | 1,399 | 1,360 | 1,399 | +39 | +2.9% | 57,000 |
3351～
3400
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
