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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 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 |
| 2010/05/25 | 1,060 | 1,099 | 1,060 | 1,095 | +18 | +1.7% | 12,000 |
| 2010/05/24 | 1,117 | 1,134 | 1,060 | 1,077 | -60 | -5.3% | 19,000 |
| 2010/05/21 | 1,067 | 1,140 | 1,059 | 1,137 | +40 | +3.6% | 32,000 |
| 2010/05/20 | 1,059 | 1,110 | 1,059 | 1,097 | +51 | +4.9% | 20,000 |
| 2010/05/19 | 1,045 | 1,060 | 1,020 | 1,046 | -9 | -0.9% | 18,000 |
| 2010/05/18 | 1,044 | 1,070 | 1,040 | 1,055 | +25 | +2.4% | 19,000 |
| 2010/05/17 | 1,015 | 1,030 | 1,002 | 1,030 | -29 | -2.7% | 38,000 |
| 2010/05/14 | 1,097 | 1,160 | 1,050 | 1,059 | -41 | -3.7% | 70,000 |
| 2010/05/13 | 1,101 | 1,101 | 1,080 | 1,100 | +29 | +2.7% | 13,000 |
| 2010/05/12 | 1,070 | 1,075 | 1,070 | 1,071 | -29 | -2.6% | 6,000 |
| 2010/05/11 | 1,121 | 1,127 | 1,100 | 1,100 | -19 | -1.7% | 12,000 |
| 2010/05/10 | 1,085 | 1,119 | 1,083 | 1,119 | +4 | +0.4% | 25,000 |
| 2010/05/07 | 1,090 | 1,115 | 1,051 | 1,115 | +15 | +1.4% | 26,000 |
| 2010/05/06 | 1,119 | 1,140 | 1,060 | 1,100 | -20 | -1.8% | 26,000 |
| 2010/04/30 | 1,130 | 1,135 | 1,120 | 1,120 | - | - | 5,000 |
| 2010/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/27 | 1,130 | 1,130 | 1,125 | 1,125 | ±0 | ±0% | 4,000 |
| 2010/04/26 | 1,130 | 1,139 | 1,125 | 1,125 | +25 | +2.3% | 11,000 |
| 2010/04/23 | 1,091 | 1,107 | 1,090 | 1,100 | +10 | +0.9% | 8,000 |
| 2010/04/22 | 1,100 | 1,100 | 1,079 | 1,090 | - | - | 8,000 |
| 2010/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/20 | 1,071 | 1,120 | 1,071 | 1,120 | +49 | +4.6% | 25,000 |
| 2010/04/19 | 1,076 | 1,077 | 1,050 | 1,071 | -27 | -2.5% | 25,000 |
| 2010/04/16 | 1,067 | 1,098 | 1,060 | 1,098 | +38 | +3.6% | 29,000 |
| 2010/04/15 | 1,060 | 1,075 | 1,051 | 1,060 | +19 | +1.8% | 16,000 |
| 2010/04/14 | 1,054 | 1,060 | 1,041 | 1,041 | -4 | -0.4% | 10,000 |
| 2010/04/13 | 1,090 | 1,090 | 1,030 | 1,045 | -45 | -4.1% | 45,000 |
| 2010/04/12 | 1,088 | 1,090 | 1,068 | 1,090 | +16 | +1.5% | 26,000 |
| 2010/04/09 | 1,060 | 1,120 | 1,060 | 1,074 | +14 | +1.3% | 37,000 |
| 2010/04/08 | 1,031 | 1,060 | 1,026 | 1,060 | ±0 | ±0% | 13,000 |
| 2010/04/07 | 1,025 | 1,080 | 1,025 | 1,060 | -25 | -2.3% | 41,000 |
| 2010/04/06 | 1,128 | 1,138 | 1,085 | 1,085 | -43 | -3.8% | 13,000 |
| 2010/04/05 | 1,125 | 1,130 | 1,110 | 1,128 | +3 | +0.3% | 23,000 |
| 2010/04/02 | 1,125 | 1,130 | 1,100 | 1,125 | ±0 | ±0% | 38,000 |
| 2010/04/01 | 1,080 | 1,130 | 1,074 | 1,125 | - | - | 19,000 |
3701～
3737
件表示中 / 3737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 | 144,800円 | -30.7% | -15.5% | 5.80% | 19.91倍 | 0.57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 |
| 鈴茂器工 | 177,300円 | +14.8% | +5.0% | 1.97% | 15.35倍 | 1.44倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| 電業社 | 475,500円 | -0.3% | -8.8% | 3.79% | 8.95倍 | 0.71倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| ＡＣＳＬ | 137,400円 | +92.5% | - | 0.00% | 719.37倍 | 236.90倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| ＹＵＳＨＩＮ | 59,600円 | -4.3% | -13.2% | 3.36% | 13.52倍 | 0.58倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
市場注目の銘柄
チャート関連のコラム
