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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 771 | 771 | 741 | 760 | -20 | -2.6% | 16,000 |
| 2010/08/03 | 795 | 795 | 776 | 780 | -23 | -2.9% | 17,000 |
| 2010/08/02 | 803 | 815 | 803 | 803 | ±0 | ±0% | 12,000 |
| 2010/07/30 | 787 | 803 | 787 | 803 | -4 | -0.5% | 10,000 |
| 2010/07/29 | 805 | 814 | 805 | 807 | -13 | -1.6% | 9,000 |
| 2010/07/28 | 810 | 820 | 810 | 820 | +5 | +0.6% | 7,000 |
| 2010/07/27 | 804 | 815 | 804 | 815 | -19 | -2.3% | 6,000 |
| 2010/07/26 | 831 | 834 | 831 | 834 | ±0 | ±0% | 7,000 |
| 2010/07/23 | 796 | 834 | 796 | 834 | +23 | +2.8% | 9,000 |
| 2010/07/22 | 766 | 811 | 766 | 811 | +6 | +0.7% | 8,000 |
| 2010/07/21 | 806 | 806 | 783 | 805 | -1 | -0.1% | 10,000 |
| 2010/07/20 | 803 | 829 | 803 | 806 | -41 | -4.8% | 16,000 |
| 2010/07/16 | 865 | 865 | 825 | 847 | -29 | -3.3% | 27,000 |
| 2010/07/15 | 893 | 895 | 851 | 876 | -14 | -1.6% | 38,000 |
| 2010/07/14 | 901 | 915 | 881 | 890 | -11 | -1.2% | 17,000 |
| 2010/07/13 | 905 | 905 | 900 | 901 | -4 | -0.4% | 10,000 |
| 2010/07/12 | 900 | 927 | 900 | 905 | -11 | -1.2% | 5,000 |
| 2010/07/09 | 916 | 916 | 916 | 916 | -8 | -0.9% | 3,000 |
| 2010/07/08 | 909 | 930 | 909 | 924 | +19 | +2.1% | 11,000 |
| 2010/07/07 | 964 | 970 | 905 | 905 | -67 | -6.9% | 23,000 |
| 2010/07/06 | 953 | 980 | 953 | 972 | -26 | -2.6% | 14,000 |
| 2010/07/05 | 1,000 | 1,000 | 998 | 998 | -2 | -0.2% | 4,000 |
| 2010/07/02 | 1,000 | 1,000 | 999 | 1,000 | - | - | 10,000 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 1,010 | 1,010 | 1,000 | 1,000 | -18 | -1.8% | 4,000 |
| 2010/06/29 | 1,060 | 1,098 | 1,017 | 1,018 | -32 | -3% | 10,000 |
| 2010/06/28 | 1,070 | 1,070 | 1,050 | 1,050 | -20 | -1.9% | 5,000 |
| 2010/06/25 | 1,028 | 1,070 | 1,028 | 1,070 | +25 | +2.4% | 5,000 |
| 2010/06/24 | 1,022 | 1,045 | 1,022 | 1,045 | - | - | 13,000 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 1,040 | 1,040 | 1,015 | 1,022 | -22 | -2.1% | 6,000 |
| 2010/06/21 | 1,030 | 1,045 | 1,015 | 1,044 | +34 | +3.4% | 6,000 |
| 2010/06/18 | 1,020 | 1,020 | 1,010 | 1,010 | +9 | +0.9% | 4,000 |
| 2010/06/17 | 1,010 | 1,010 | 1,001 | 1,001 | -9 | -0.9% | 10,000 |
| 2010/06/16 | 1,015 | 1,029 | 1,000 | 1,010 | -5 | -0.5% | 15,000 |
| 2010/06/15 | 1,030 | 1,030 | 1,002 | 1,015 | -15 | -1.5% | 9,000 |
| 2010/06/14 | 1,030 | 1,030 | 1,030 | 1,030 | -5 | -0.5% | 4,000 |
| 2010/06/11 | 1,035 | 1,040 | 1,028 | 1,035 | +9 | +0.9% | 7,000 |
| 2010/06/10 | 1,044 | 1,054 | 993 | 1,026 | -39 | -3.7% | 23,000 |
| 2010/06/09 | 1,065 | 1,065 | 1,065 | 1,065 | ±0 | ±0% | 4,000 |
| 2010/06/08 | 1,065 | 1,065 | 1,062 | 1,065 | -20 | -1.8% | 3,000 |
| 2010/06/07 | 1,095 | 1,096 | 1,085 | 1,085 | -15 | -1.4% | 5,000 |
| 2010/06/04 | 1,090 | 1,100 | 1,090 | 1,100 | -1 | -0.1% | 3,000 |
| 2010/06/03 | 1,079 | 1,101 | 1,079 | 1,101 | -4 | -0.4% | 8,000 |
| 2010/06/02 | 1,129 | 1,130 | 1,100 | 1,105 | +31 | +2.9% | 11,000 |
| 2010/06/01 | 1,074 | 1,074 | 1,074 | 1,074 | ±0 | ±0% | 1,000 |
| 2010/05/31 | 1,059 | 1,074 | 1,059 | 1,074 | +15 | +1.4% | 3,000 |
| 2010/05/28 | 1,062 | 1,062 | 1,036 | 1,059 | +6 | +0.6% | 12,000 |
| 2010/05/27 | 1,090 | 1,090 | 1,053 | 1,053 | -37 | -3.4% | 11,000 |
| 2010/05/26 | 1,073 | 1,090 | 1,061 | 1,090 | -5 | -0.5% | 10,000 |
3501～
3550
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 | 180,700円 | -6.3% | -11.6% | 4.98% | 13.01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 | 441,000円 | -10.4% | -42.7% | 3.63% | 11.79倍 | 0.74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 | 70,800円 | +8.9% | +35.3% | 4.52% | 13.63倍 | 0.81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
