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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 912 | 940 | 909 | 909 | ±0 | ±0% | 17,000 |
| 2010/10/15 | 887 | 909 | 887 | 909 | +22 | +2.5% | 8,000 |
| 2010/10/14 | 886 | 887 | 886 | 887 | ±0 | ±0% | 5,000 |
| 2010/10/13 | 883 | 887 | 883 | 887 | +3 | +0.3% | 7,000 |
| 2010/10/12 | 897 | 898 | 884 | 884 | -18 | -2% | 8,000 |
| 2010/10/08 | 901 | 902 | 901 | 902 | +1 | +0.1% | 6,000 |
| 2010/10/07 | 919 | 919 | 900 | 901 | -27 | -2.9% | 8,000 |
| 2010/10/06 | 927 | 930 | 925 | 928 | -14 | -1.5% | 10,000 |
| 2010/10/05 | 955 | 955 | 926 | 942 | -13 | -1.4% | 9,000 |
| 2010/10/04 | 957 | 957 | 945 | 955 | +5 | +0.5% | 5,000 |
| 2010/10/01 | 960 | 960 | 917 | 950 | -15 | -1.6% | 9,000 |
| 2010/09/30 | 985 | 985 | 960 | 965 | -6 | -0.6% | 10,000 |
| 2010/09/29 | 958 | 984 | 957 | 971 | +22 | +2.3% | 18,000 |
| 2010/09/28 | 949 | 960 | 930 | 949 | ±0 | ±0% | 17,000 |
| 2010/09/27 | 939 | 956 | 939 | 949 | +24 | +2.6% | 30,000 |
| 2010/09/24 | 936 | 936 | 911 | 925 | +6 | +0.7% | 19,000 |
| 2010/09/22 | 900 | 919 | 900 | 919 | +19 | +2.1% | 12,000 |
| 2010/09/21 | 900 | 900 | 900 | 900 | +11 | +1.2% | 1,000 |
| 2010/09/17 | 886 | 889 | 871 | 889 | +9 | +1% | 12,000 |
| 2010/09/16 | 889 | 889 | 880 | 880 | -9 | -1% | 3,000 |
| 2010/09/15 | 874 | 889 | 862 | 889 | +27 | +3.1% | 16,000 |
| 2010/09/14 | 870 | 870 | 849 | 862 | ±0 | ±0% | 10,000 |
| 2010/09/13 | 875 | 879 | 862 | 862 | +2 | +0.2% | 19,000 |
| 2010/09/10 | 889 | 889 | 851 | 860 | -3 | -0.3% | 31,000 |
| 2010/09/09 | 876 | 876 | 863 | 863 | -13 | -1.5% | 7,000 |
| 2010/09/08 | 889 | 889 | 862 | 876 | -18 | -2% | 7,000 |
| 2010/09/07 | 912 | 912 | 886 | 894 | -11 | -1.2% | 8,000 |
| 2010/09/06 | 916 | 916 | 902 | 905 | -25 | -2.7% | 6,000 |
| 2010/09/03 | 945 | 945 | 930 | 930 | -19 | -2% | 8,000 |
| 2010/09/02 | 950 | 960 | 945 | 949 | -1 | -0.1% | 11,000 |
| 2010/09/01 | 946 | 960 | 945 | 950 | +5 | +0.5% | 10,000 |
| 2010/08/31 | 932 | 960 | 929 | 945 | +16 | +1.7% | 28,000 |
| 2010/08/30 | 924 | 950 | 924 | 929 | +6 | +0.7% | 8,000 |
| 2010/08/27 | 944 | 944 | 922 | 923 | -21 | -2.2% | 9,000 |
| 2010/08/26 | 922 | 960 | 922 | 944 | +24 | +2.6% | 36,000 |
| 2010/08/25 | 915 | 920 | 915 | 920 | +5 | +0.5% | 2,000 |
| 2010/08/24 | 950 | 950 | 900 | 915 | -35 | -3.7% | 19,000 |
| 2010/08/23 | 918 | 950 | 910 | 950 | +40 | +4.4% | 9,000 |
| 2010/08/20 | 885 | 910 | 880 | 910 | +20 | +2.2% | 12,000 |
| 2010/08/19 | 880 | 890 | 870 | 890 | +10 | +1.1% | 10,000 |
| 2010/08/18 | 880 | 880 | 875 | 880 | ±0 | ±0% | 9,000 |
| 2010/08/17 | 880 | 880 | 879 | 880 | ±0 | ±0% | 13,000 |
| 2010/08/16 | 846 | 880 | 846 | 880 | +37 | +4.4% | 7,000 |
| 2010/08/13 | 838 | 843 | 838 | 843 | -2 | -0.2% | 8,000 |
| 2010/08/12 | 843 | 847 | 814 | 845 | -1 | -0.1% | 13,000 |
| 2010/08/11 | 860 | 860 | 845 | 846 | -24 | -2.8% | 16,000 |
| 2010/08/10 | 850 | 870 | 842 | 870 | +56 | +6.9% | 48,000 |
| 2010/08/09 | 760 | 814 | 760 | 814 | +54 | +7.1% | 59,000 |
| 2010/08/06 | 757 | 765 | 751 | 760 | -5 | -0.7% | 15,000 |
| 2010/08/05 | 761 | 780 | 761 | 765 | +5 | +0.7% | 12,000 |
3451～
3500
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 | 181,300円 | -6.3% | -11.6% | 4.96% | 13.05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 | 447,000円 | -10.4% | -42.7% | 3.58% | 11.95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
