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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,304 | 1,304 | 1,291 | 1,303 | -1 | -0.1% | 9,000 |
| 2010/12/29 | 1,280 | 1,319 | 1,280 | 1,304 | +24 | +1.9% | 82,000 |
| 2010/12/28 | 1,233 | 1,280 | 1,210 | 1,280 | +66 | +5.4% | 42,000 |
| 2010/12/27 | 1,181 | 1,214 | 1,181 | 1,214 | +44 | +3.8% | 18,000 |
| 2010/12/24 | 1,165 | 1,172 | 1,165 | 1,170 | +5 | +0.4% | 10,000 |
| 2010/12/22 | 1,135 | 1,180 | 1,131 | 1,165 | +30 | +2.6% | 36,000 |
| 2010/12/21 | 1,130 | 1,135 | 1,120 | 1,135 | +1 | +0.1% | 12,000 |
| 2010/12/20 | 1,123 | 1,135 | 1,122 | 1,134 | -1 | -0.1% | 26,000 |
| 2010/12/17 | 1,139 | 1,139 | 1,134 | 1,135 | -4 | -0.4% | 12,000 |
| 2010/12/16 | 1,101 | 1,139 | 1,090 | 1,139 | +54 | +5% | 27,000 |
| 2010/12/15 | 1,100 | 1,145 | 1,085 | 1,085 | ±0 | ±0% | 20,000 |
| 2010/12/14 | 1,051 | 1,090 | 1,045 | 1,085 | +25 | +2.4% | 15,000 |
| 2010/12/13 | 1,070 | 1,070 | 1,052 | 1,060 | +9 | +0.9% | 11,000 |
| 2010/12/10 | 1,060 | 1,060 | 1,050 | 1,051 | -9 | -0.8% | 15,000 |
| 2010/12/09 | 1,070 | 1,070 | 1,057 | 1,060 | +30 | +2.9% | 9,000 |
| 2010/12/08 | 1,052 | 1,052 | 1,030 | 1,030 | ±0 | ±0% | 5,000 |
| 2010/12/07 | 989 | 1,030 | 989 | 1,030 | +50 | +5.1% | 12,000 |
| 2010/12/06 | 980 | 985 | 980 | 980 | +8 | +0.8% | 9,000 |
| 2010/12/03 | 970 | 972 | 970 | 972 | +12 | +1.3% | 17,000 |
| 2010/12/02 | 970 | 970 | 960 | 960 | +10 | +1.1% | 14,000 |
| 2010/12/01 | 949 | 950 | 938 | 950 | +1 | +0.1% | 8,000 |
| 2010/11/30 | 949 | 949 | 949 | 949 | +4 | +0.4% | 1,000 |
| 2010/11/29 | 951 | 960 | 945 | 945 | -8 | -0.8% | 31,000 |
| 2010/11/26 | 942 | 953 | 942 | 953 | +18 | +1.9% | 19,000 |
| 2010/11/25 | 919 | 935 | 914 | 935 | +26 | +2.9% | 21,000 |
| 2010/11/24 | 900 | 914 | 900 | 909 | +9 | +1% | 9,000 |
| 2010/11/22 | 892 | 910 | 892 | 900 | +9 | +1% | 5,000 |
| 2010/11/19 | 874 | 925 | 874 | 891 | +19 | +2.2% | 14,000 |
| 2010/11/18 | 856 | 875 | 856 | 872 | +16 | +1.9% | 7,000 |
| 2010/11/17 | 871 | 871 | 856 | 856 | -15 | -1.7% | 3,000 |
| 2010/11/16 | 877 | 877 | 871 | 871 | -6 | -0.7% | 15,000 |
| 2010/11/15 | 877 | 877 | 877 | 877 | ±0 | ±0% | 3,000 |
| 2010/11/12 | 877 | 877 | 877 | 877 | +6 | +0.7% | 1,000 |
| 2010/11/11 | 877 | 877 | 871 | 871 | -6 | -0.7% | 9,000 |
| 2010/11/10 | 875 | 877 | 875 | 877 | +2 | +0.2% | 4,000 |
| 2010/11/09 | 894 | 900 | 875 | 875 | -24 | -2.7% | 20,000 |
| 2010/11/08 | 920 | 920 | 899 | 899 | -15 | -1.6% | 11,000 |
| 2010/11/05 | 908 | 914 | 908 | 914 | +6 | +0.7% | 8,000 |
| 2010/11/04 | 890 | 924 | 890 | 908 | +6 | +0.7% | 11,000 |
| 2010/11/02 | 890 | 902 | 890 | 902 | -16 | -1.7% | 8,000 |
| 2010/11/01 | 920 | 922 | 895 | 918 | +24 | +2.7% | 25,000 |
| 2010/10/29 | 894 | 894 | 894 | 894 | +13 | +1.5% | 4,000 |
| 2010/10/28 | 881 | 881 | 881 | 881 | ±0 | ±0% | 1,000 |
| 2010/10/27 | 881 | 881 | 881 | 881 | ±0 | ±0% | 2,000 |
| 2010/10/26 | 880 | 881 | 880 | 881 | +1 | +0.1% | 6,000 |
| 2010/10/25 | 880 | 880 | 880 | 880 | ±0 | ±0% | 3,000 |
| 2010/10/22 | 883 | 883 | 880 | 880 | -3 | -0.3% | 11,000 |
| 2010/10/21 | 880 | 883 | 880 | 883 | +2 | +0.2% | 9,000 |
| 2010/10/20 | 887 | 888 | 881 | 881 | -10 | -1.1% | 6,000 |
| 2010/10/19 | 884 | 919 | 884 | 891 | -18 | -2% | 11,000 |
3401～
3450
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 | 181,500円 | -6.3% | -11.6% | 4.96% | 13.07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 | 448,000円 | -10.4% | -42.7% | 3.57% | 11.98倍 | 0.75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 | 70,900円 | +8.9% | +35.3% | 4.51% | 13.65倍 | 0.82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
