ヘリオス テクノ ホールディングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,566.7 | 1,626.7 | 1,560 | 1,600 | ±0 | ±0% | 62,100 |
| 2004/09/02 | 1,596.7 | 1,640 | 1,596.7 | 1,600 | +6.7 | +0.4% | 79,500 |
| 2004/09/01 | 1,503.3 | 1,593.3 | 1,496.7 | 1,593.3 | +113.3 | +7.7% | 109,800 |
| 2004/08/31 | 1,440 | 1,480 | 1,433.3 | 1,480 | +50 | +3.5% | 25,500 |
| 2004/08/30 | 1,430 | 1,440 | 1,416.7 | 1,430 | ±0 | ±0% | 66,300 |
| 2004/08/27 | 1,446.7 | 1,446.7 | 1,413.3 | 1,430 | -20 | -1.4% | 33,600 |
| 2004/08/26 | 1,450 | 1,453.3 | 1,426.7 | 1,450 | ±0 | ±0% | 60,900 |
| 2004/08/25 | 1,403.3 | 1,460 | 1,400 | 1,450 | +46.7 | +3.3% | 46,500 |
| 2004/08/24 | 1,450 | 1,450 | 1,400 | 1,403.3 | -63.4 | -4.3% | 41,400 |
| 2004/08/23 | 1,500 | 1,506.7 | 1,466.7 | 1,466.7 | -20 | -1.3% | 27,000 |
| 2004/08/20 | 1,493.3 | 1,540 | 1,483.3 | 1,486.7 | +3.4 | +0.2% | 32,100 |
| 2004/08/19 | 1,416.7 | 1,530 | 1,416.7 | 1,483.3 | +66.6 | +4.7% | 46,500 |
| 2004/08/18 | 1,430 | 1,436.7 | 1,350 | 1,416.7 | -43.3 | -3% | 69,300 |
| 2004/08/17 | 1,470 | 1,500 | 1,433.3 | 1,460 | -6.7 | -0.5% | 59,700 |
| 2004/08/16 | 1,566.7 | 1,566.7 | 1,430 | 1,466.7 | -110 | -7% | 58,200 |
| 2004/08/13 | 1,603.3 | 1,606.7 | 1,570 | 1,576.7 | -6.6 | -0.4% | 32,100 |
| 2004/08/12 | 1,606.7 | 1,606.7 | 1,583.3 | 1,583.3 | -23.4 | -1.5% | 32,700 |
| 2004/08/11 | 1,650 | 1,666.7 | 1,603.3 | 1,606.7 | -10 | -0.6% | 35,100 |
| 2004/08/10 | 1,636.7 | 1,660 | 1,613.3 | 1,616.7 | -66.6 | -4% | 93,000 |
| 2004/08/09 | 1,716.7 | 1,716.7 | 1,663.3 | 1,683.3 | -46.7 | -2.7% | 40,200 |
| 2004/08/06 | 1,676.7 | 1,753.3 | 1,640 | 1,730 | +66.7 | +4% | 85,200 |
| 2004/08/05 | 1,620 | 1,670 | 1,620 | 1,663.3 | +43.3 | +2.7% | 92,100 |
| 2004/08/04 | 1,633.3 | 1,633.3 | 1,550 | 1,620 | -20 | -1.2% | 79,800 |
| 2004/08/03 | 1,673.3 | 1,673.3 | 1,600 | 1,640 | -26.7 | -1.6% | 95,400 |
| 2004/08/02 | 1,673.3 | 1,676.7 | 1,666.7 | 1,666.7 | -3.3 | -0.2% | 30,000 |
| 2004/07/30 | 1,673.3 | 1,676.7 | 1,666.7 | 1,670 | +10 | +0.6% | 70,200 |
| 2004/07/29 | 1,670 | 1,676.7 | 1,633.3 | 1,660 | -6.7 | -0.4% | 75,600 |
| 2004/07/28 | 1,650 | 1,676.7 | 1,616.7 | 1,666.7 | +33.4 | +2% | 90,600 |
| 2004/07/27 | 1,673.3 | 1,673.3 | 1,616.7 | 1,633.3 | -33.4 | -2% | 156,600 |
| 2004/07/26 | 1,666.7 | 1,683.3 | 1,660 | 1,666.7 | -26.6 | -1.6% | 87,000 |
| 2004/07/23 | 1,700 | 1,700 | 1,673.3 | 1,693.3 | -6.7 | -0.4% | 107,100 |
| 2004/07/22 | 1,673.3 | 1,710 | 1,673.3 | 1,700 | +33.3 | +2% | 52,500 |
| 2004/07/21 | 1,733.3 | 1,733.3 | 1,660 | 1,666.7 | -103.3 | -5.8% | 78,900 |
| 2004/07/20 | 1,776.7 | 1,780 | 1,763.3 | 1,770 | -10 | -0.6% | 93,600 |
| 2004/07/16 | 1,770 | 1,783.3 | 1,763.3 | 1,780 | -20 | -1.1% | 64,800 |
| 2004/07/15 | 1,816.7 | 1,816.7 | 1,770 | 1,800 | -16.7 | -0.9% | 73,800 |
| 2004/07/14 | 1,786.7 | 1,823.3 | 1,786.7 | 1,816.7 | -3.3 | -0.2% | 254,400 |
| 2004/07/13 | 1,850 | 1,856.7 | 1,816.7 | 1,820 | -16.7 | -0.9% | 85,200 |
| 2004/07/12 | 1,800 | 1,840 | 1,786.7 | 1,836.7 | +36.7 | +2% | 123,300 |
| 2004/07/09 | 1,800 | 1,800 | 1,766.7 | 1,800 | -16.7 | -0.9% | 41,400 |
| 2004/07/08 | 1,800 | 1,846.7 | 1,783.3 | 1,816.7 | +53.4 | +3% | 87,900 |
| 2004/07/07 | 1,616.7 | 1,763.3 | 1,583.3 | 1,763.3 | +113.3 | +6.9% | 84,300 |
| 2004/07/06 | 1,666.7 | 1,783.3 | 1,600 | 1,650 | -83.3 | -4.8% | 173,100 |
| 2004/07/05 | 1,833.3 | 1,833.3 | 1,706.7 | 1,733.3 | -116.7 | -6.3% | 133,500 |
| 2004/07/02 | 1,883.3 | 1,890 | 1,816.7 | 1,850 | -66.7 | -3.5% | 150,300 |
| 2004/07/01 | 1,960 | 1,960 | 1,886.7 | 1,916.7 | -43.3 | -2.2% | 73,500 |
| 2004/06/30 | 1,976.7 | 1,980 | 1,883.3 | 1,960 | -16.7 | -0.8% | 106,800 |
| 2004/06/29 | 1,996.7 | 2,000 | 1,936.7 | 1,976.7 | -20 | -1% | 185,400 |
| 2004/06/28 | 1,866.7 | 1,996.7 | 1,860 | 1,996.7 | +170 | +9.3% | 291,900 |
| 2004/06/25 | 1,783.3 | 1,850 | 1,776.7 | 1,826.7 | +43.4 | +2.4% | 157,200 |
4951～
5000
件表示中 / 5370件
類似銘柄と比較する
現在ご覧いただいている「ヘリオステクノＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ヘリオステクノＨ | 95,900円 | +8.6% | -31.3% | 4.07% | 24.18倍 | 1.11倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 日電波 | 96,500円 | +4.4% | +2.3% | 3.11% | 8.90倍 | 0.78倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| エスケーエレク | 197,700円 | +12.7% | +1.4% | 5.56% | 8.92倍 | 0.64倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| 遠藤照 | 139,900円 | +2.5% | -3.9% | 2.86% | 4.92倍 | 0.50倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| ＦＤＫ | 59,000円 | +0.5% | +31.9% | 0.00% | 58.19倍 | 1.30倍 |
|
富士通傘下。産業用のリチウム電池やニッケル水素電池が主軸。電子事業は好採算品へシフト |
市場注目の銘柄
チャート関連のコラム
