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 |
|---|---|---|---|---|---|---|---|
| 2004/07/14 | 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 |
| 2004/06/24 | 1,756.7 | 1,796.7 | 1,716.7 | 1,783.3 | ±0 | ±0% | 213,000 |
| 2004/06/23 | 1,650 | 1,803.3 | 1,650 | 1,783.3 | +146.6 | +9% | 771,600 |
| 2004/06/22 | 1,573.3 | 1,650 | 1,570 | 1,636.7 | +63.4 | +4% | 224,700 |
| 2004/06/21 | 1,560 | 1,576.7 | 1,556.7 | 1,573.3 | +23.3 | +1.5% | 46,500 |
| 2004/06/18 | 1,560 | 1,576.7 | 1,546.7 | 1,550 | ±0 | ±0% | 66,000 |
| 2004/06/17 | 1,576.7 | 1,576.7 | 1,536.7 | 1,550 | -26.7 | -1.7% | 130,800 |
| 2004/06/16 | 1,570 | 1,583.3 | 1,566.7 | 1,576.7 | +3.4 | +0.2% | 141,000 |
| 2004/06/15 | 1,566.7 | 1,583.3 | 1,550 | 1,573.3 | +6.6 | +0.4% | 185,100 |
| 2004/06/14 | 1,560 | 1,583.3 | 1,553.3 | 1,566.7 | +36.7 | +2.4% | 171,600 |
| 2004/06/11 | 1,533.3 | 1,546.7 | 1,516.7 | 1,530 | -6.7 | -0.4% | 43,200 |
| 2004/06/10 | 1,560 | 1,560 | 1,533.3 | 1,536.7 | -13.3 | -0.9% | 46,800 |
| 2004/06/09 | 1,530 | 1,573.3 | 1,530 | 1,550 | +50 | +3.3% | 223,200 |
| 2004/06/08 | 1,500 | 1,513.3 | 1,486.7 | 1,500 | -13.3 | -0.9% | 56,700 |
| 2004/06/07 | 1,533.3 | 1,540 | 1,486.7 | 1,513.3 | -20 | -1.3% | 53,400 |
| 2004/06/04 | 1,516.7 | 1,533.3 | 1,483.3 | 1,533.3 | ±0 | ±0% | 46,200 |
| 2004/06/03 | 1,536.7 | 1,550 | 1,470 | 1,533.3 | -6.7 | -0.4% | 43,800 |
| 2004/06/02 | 1,583.3 | 1,583.3 | 1,533.3 | 1,540 | -30 | -1.9% | 47,400 |
| 2004/06/01 | 1,583.3 | 1,593.3 | 1,540 | 1,570 | +10 | +0.6% | 259,200 |
| 2004/05/31 | 1,550 | 1,600 | 1,500 | 1,560 | +110 | +7.6% | 791,100 |
| 2004/05/28 | 1,500 | 1,500 | 1,433.3 | 1,450 | -46.7 | -3.1% | 87,900 |
| 2004/05/27 | 1,400 | 1,496.7 | 1,366.7 | 1,496.7 | +96.7 | +6.9% | 78,900 |
| 2004/05/26 | 1,350 | 1,400 | 1,336.7 | 1,400 | +63.3 | +4.7% | 54,300 |
| 2004/05/25 | 1,350 | 1,350 | 1,303.3 | 1,336.7 | -30 | -2.2% | 52,800 |
| 2004/05/24 | 1,233.3 | 1,366.7 | 1,233.3 | 1,366.7 | +166.7 | +13.9% | 84,000 |
| 2004/05/21 | 1,216.7 | 1,243.3 | 1,180 | 1,200 | +6.7 | +0.6% | 87,900 |
| 2004/05/20 | 1,216.7 | 1,260 | 1,156.7 | 1,193.3 | +10 | +0.8% | 97,800 |
| 2004/05/19 | 1,116.7 | 1,183.3 | 1,116.7 | 1,183.3 | +166.6 | +16.4% | 48,000 |
| 2004/05/18 | 900 | 1,033.3 | 883.3 | 1,016.7 | +83.4 | +8.9% | 114,900 |
| 2004/05/17 | 1,016.7 | 1,016.7 | 933.3 | 933.3 | -166.7 | -15.2% | 40,500 |
| 2004/05/14 | 1,166.7 | 1,166.7 | 1,066.7 | 1,100 | -66.7 | -5.7% | 93,900 |
| 2004/05/13 | 1,276.7 | 1,276.7 | 1,150 | 1,166.7 | -100 | -7.9% | 32,100 |
| 2004/05/12 | 1,220 | 1,290 | 1,216.7 | 1,266.7 | +33.4 | +2.7% | 73,500 |
| 2004/05/11 | 1,206.7 | 1,263.3 | 1,200 | 1,233.3 | -90 | -6.8% | 79,200 |
| 2004/05/10 | 1,463.3 | 1,463.3 | 1,323.3 | 1,323.3 | -166.7 | -11.2% | 72,300 |
| 2004/05/07 | 1,483.3 | 1,506.7 | 1,476.7 | 1,490 | ±0 | ±0% | 82,200 |
| 2004/05/06 | 1,443.3 | 1,516.7 | 1,440 | 1,490 | +53.3 | +3.7% | 117,600 |
4951～
5000
件表示中 / 5334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 | 95,400円 | +8.6% | -31.3% | 1.26% | 24.05倍 | 1.07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 |
| 帝通工 | 236,900円 | +8.4% | +2.6% | 4.22% | 15.05倍 | 0.84倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
| 大真空 | 60,500円 | +1.7% | -68.7% | 4.63% | 39.06倍 | 0.50倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| 双葉電 | 50,500円 | -9.5% | - | 1.98% | - | 0.27倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| 電気興 | 196,500円 | +14.3% | - | 3.05% | 45.77倍 | 0.48倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
市場注目の銘柄
チャート関連のコラム
