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 |
|---|---|---|---|---|---|---|---|
| 2011/05/31 | 1,035 | 1,063 | 1,035 | 1,063 | +28 | +2.7% | 5,000 |
| 2011/05/30 | 1,007 | 1,040 | 1,007 | 1,035 | +28 | +2.8% | 9,000 |
| 2011/05/27 | 1,005 | 1,015 | 1,005 | 1,007 | +2 | +0.2% | 4,000 |
| 2011/05/26 | 1,007 | 1,025 | 1,005 | 1,005 | -2 | -0.2% | 19,000 |
| 2011/05/25 | 1,045 | 1,053 | 1,007 | 1,007 | -46 | -4.4% | 13,000 |
| 2011/05/24 | 1,075 | 1,075 | 1,053 | 1,053 | -39 | -3.6% | 9,000 |
| 2011/05/23 | 1,110 | 1,110 | 1,092 | 1,092 | -33 | -2.9% | 2,000 |
| 2011/05/20 | 1,107 | 1,125 | 1,105 | 1,125 | +15 | +1.4% | 6,000 |
| 2011/05/19 | 1,120 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 2,000 |
| 2011/05/18 | 1,120 | 1,125 | 1,110 | 1,120 | ±0 | ±0% | 8,000 |
| 2011/05/17 | 1,120 | 1,120 | 1,120 | 1,120 | -16 | -1.4% | 3,000 |
| 2011/05/16 | 1,149 | 1,149 | 1,136 | 1,136 | -24 | -2.1% | 3,000 |
| 2011/05/13 | 1,170 | 1,170 | 1,155 | 1,160 | -10 | -0.9% | 3,000 |
| 2011/05/12 | 1,171 | 1,171 | 1,170 | 1,170 | +4 | +0.3% | 2,000 |
| 2011/05/11 | 1,198 | 1,200 | 1,166 | 1,166 | -17 | -1.4% | 5,000 |
| 2011/05/10 | 1,195 | 1,195 | 1,167 | 1,183 | -12 | -1% | 22,000 |
| 2011/05/09 | 1,220 | 1,220 | 1,195 | 1,195 | ±0 | ±0% | 5,000 |
| 2011/05/06 | 1,175 | 1,195 | 1,165 | 1,195 | +30 | +2.6% | 5,000 |
| 2011/05/02 | 1,205 | 1,205 | 1,151 | 1,165 | -65 | -5.3% | 13,000 |
| 2011/04/28 | 1,187 | 1,230 | 1,187 | 1,230 | +40 | +3.4% | 4,000 |
| 2011/04/27 | 1,191 | 1,191 | 1,190 | 1,190 | +3 | +0.3% | 2,000 |
| 2011/04/26 | 1,200 | 1,200 | 1,187 | 1,187 | +6 | +0.5% | 3,000 |
| 2011/04/25 | 1,181 | 1,181 | 1,181 | 1,181 | -19 | -1.6% | 1,000 |
| 2011/04/22 | 1,159 | 1,200 | 1,157 | 1,200 | +40 | +3.4% | 10,000 |
| 2011/04/21 | 1,121 | 1,160 | 1,121 | 1,160 | +60 | +5.5% | 6,000 |
| 2011/04/20 | 1,081 | 1,100 | 1,080 | 1,100 | +49 | +4.7% | 7,000 |
| 2011/04/19 | 1,039 | 1,060 | 1,016 | 1,051 | +11 | +1.1% | 16,000 |
| 2011/04/18 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 1,000 |
| 2011/04/15 | 1,029 | 1,040 | 1,029 | 1,040 | +11 | +1.1% | 5,000 |
| 2011/04/14 | 1,029 | 1,029 | 1,020 | 1,029 | -11 | -1.1% | 9,000 |
| 2011/04/13 | 1,050 | 1,080 | 1,023 | 1,040 | +5 | +0.5% | 14,000 |
| 2011/04/12 | 1,059 | 1,059 | 1,016 | 1,035 | -55 | -5% | 39,000 |
| 2011/04/11 | 1,150 | 1,150 | 1,075 | 1,090 | -90 | -7.6% | 53,000 |
| 2011/04/08 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 2,000 |
| 2011/04/07 | 1,180 | 1,180 | 1,179 | 1,180 | +3 | +0.3% | 9,000 |
| 2011/04/06 | 1,171 | 1,177 | 1,171 | 1,177 | -8 | -0.7% | 4,000 |
| 2011/04/05 | 1,190 | 1,190 | 1,180 | 1,185 | -10 | -0.8% | 4,000 |
| 2011/04/04 | 1,196 | 1,197 | 1,195 | 1,195 | +7 | +0.6% | 29,000 |
| 2011/04/01 | 1,199 | 1,199 | 1,187 | 1,188 | -32 | -2.6% | 3,000 |
| 2011/03/31 | 1,185 | 1,220 | 1,180 | 1,220 | +36 | +3% | 19,000 |
| 2011/03/30 | 1,190 | 1,190 | 1,170 | 1,184 | +4 | +0.3% | 22,000 |
| 2011/03/29 | 1,180 | 1,200 | 1,180 | 1,180 | +25 | +2.2% | 7,000 |
| 2011/03/28 | 1,240 | 1,240 | 1,155 | 1,155 | -104 | -8.3% | 11,000 |
| 2011/03/25 | 1,229 | 1,259 | 1,229 | 1,259 | +60 | +5% | 2,000 |
| 2011/03/24 | 1,210 | 1,219 | 1,199 | 1,199 | -101 | -7.8% | 14,000 |
| 2011/03/23 | 1,320 | 1,320 | 1,300 | 1,300 | +10 | +0.8% | 10,000 |
| 2011/03/22 | 1,290 | 1,290 | 1,271 | 1,290 | +40 | +3.2% | 7,000 |
| 2011/03/18 | 1,123 | 1,250 | 1,123 | 1,250 | +200 | +19% | 5,000 |
| 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 |
3501～
3550
件表示中 / 3784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 | 164,900円 | -30.7% | -15.5% | 5.09% | 22.69倍 | 0.65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 |
| ＡＩメカテック | 445,000円 | +19.1% | +20.8% | 1.12% | 17.41倍 | 2.54倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| サムコ | 336,000円 | +9.2% | +2.8% | 1.79% | 15.69倍 | 1.99倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
| テクノスマート | 202,700円 | -7.3% | -15.6% | 4.34% | 11.65倍 | 1.19倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| 藤商事 | 109,400円 | +5.5% | -6.0% | 5.03% | 10.41倍 | 0.49倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
市場注目の銘柄
チャート関連のコラム
