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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 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 |
| 2004/04/30 | 1,436.7 | 1,446.7 | 1,433.3 | 1,436.7 | -10 | -0.7% | 33,900 |
| 2004/04/28 | 1,436.7 | 1,450 | 1,433.3 | 1,446.7 | +10 | +0.7% | 71,400 |
| 2004/04/27 | 1,453.3 | 1,453.3 | 1,423.3 | 1,436.7 | -30 | -2% | 79,200 |
| 2004/04/26 | 1,450 | 1,500 | 1,446.7 | 1,466.7 | +3.4 | +0.2% | 88,500 |
| 2004/04/23 | 1,486.7 | 1,486.7 | 1,426.7 | 1,463.3 | -23.4 | -1.6% | 59,400 |
| 2004/04/22 | 1,516.7 | 1,516.7 | 1,483.3 | 1,486.7 | -46.6 | -3% | 123,000 |
| 2004/04/21 | 1,556.7 | 1,600 | 1,530 | 1,533.3 | -23.4 | -1.5% | 132,000 |
| 2004/04/20 | 1,533.3 | 1,580 | 1,533.3 | 1,556.7 | +40 | +2.6% | 183,300 |
| 2004/04/19 | 1,500 | 1,543.3 | 1,500 | 1,516.7 | +83.4 | +5.8% | 168,000 |
| 2004/04/16 | 1,433.3 | 1,433.3 | 1,366.7 | 1,433.3 | ±0 | ±0% | 90,900 |
| 2004/04/15 | 1,466.7 | 1,500 | 1,366.7 | 1,433.3 | -16.7 | -1.2% | 130,200 |
| 2004/04/14 | 1,326.7 | 1,450 | 1,316.7 | 1,450 | +130 | +9.8% | 266,400 |
| 2004/04/13 | 1,320 | 1,326.7 | 1,310 | 1,320 | +6.7 | +0.5% | 136,500 |
| 2004/04/12 | 1,226.7 | 1,326.7 | 1,206.7 | 1,313.3 | +123.3 | +10.4% | 128,400 |
5001～
5050
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 | 95,800円 | +8.6% | -31.3% | 4.07% | 24.15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 | 96,700円 | +4.4% | +2.3% | 3.10% | 8.92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 | 195,600円 | +12.7% | +1.4% | 5.62% | 8.83倍 | 0.63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 | 138,800円 | +2.5% | -3.9% | 2.88% | 4.88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 | 58,800円 | +0.5% | +31.9% | 0.00% | 57.99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
