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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 513.3 | 513.3 | 503.3 | 503.3 | -10 | -1.9% | 30,300 |
| 2003/11/11 | 520 | 530 | 486.7 | 513.3 | -6.7 | -1.3% | 115,800 |
| 2003/11/10 | 520 | 533.3 | 516.7 | 520 | +3.3 | +0.6% | 25,500 |
| 2003/11/07 | 510 | 533.3 | 510 | 516.7 | +6.7 | +1.3% | 27,900 |
| 2003/11/06 | 526.7 | 526.7 | 510 | 510 | -23.3 | -4.4% | 24,000 |
| 2003/11/05 | 550 | 550 | 523.3 | 533.3 | -13.4 | -2.5% | 57,000 |
| 2003/11/04 | 560 | 560 | 523.3 | 546.7 | -13.3 | -2.4% | 93,300 |
| 2003/10/31 | 520 | 560 | 510 | 560 | +36.7 | +7% | 104,400 |
| 2003/10/30 | 526.7 | 526.7 | 516.7 | 523.3 | ±0 | ±0% | 26,700 |
| 2003/10/29 | 533.3 | 543.3 | 516.7 | 523.3 | -10 | -1.9% | 33,300 |
| 2003/10/28 | 533.3 | 543.3 | 523.3 | 533.3 | +3.3 | +0.6% | 112,200 |
| 2003/10/27 | 516.7 | 530 | 506.7 | 530 | +20 | +3.9% | 48,900 |
| 2003/10/24 | 520 | 523.3 | 510 | 510 | -3.3 | -0.6% | 101,400 |
| 2003/10/23 | 530 | 530 | 513.3 | 513.3 | -23.4 | -4.4% | 72,000 |
| 2003/10/22 | 526.7 | 536.7 | 520 | 536.7 | +16.7 | +3.2% | 111,900 |
| 2003/10/21 | 550 | 550 | 520 | 520 | -30 | -5.5% | 97,500 |
| 2003/10/20 | 530 | 550 | 510 | 550 | +23.3 | +4.4% | 220,200 |
| 2003/10/17 | 560 | 566.7 | 523.3 | 526.7 | -30 | -5.4% | 252,600 |
| 2003/10/16 | 503.3 | 580 | 483.3 | 556.7 | +53.4 | +10.6% | 454,200 |
| 2003/10/15 | 453.3 | 503.3 | 453.3 | 503.3 | +50 | +11% | 248,100 |
| 2003/10/14 | 453.3 | 466.7 | 446.7 | 453.3 | ±0 | ±0% | 130,200 |
| 2003/10/10 | 453.3 | 463.3 | 446.7 | 453.3 | -6.7 | -1.5% | 160,200 |
| 2003/10/09 | 456.7 | 463.3 | 453.3 | 460 | -3.3 | -0.7% | 47,100 |
| 2003/10/08 | 460 | 463.3 | 453.3 | 463.3 | ±0 | ±0% | 81,900 |
| 2003/10/07 | 466.7 | 466.7 | 450 | 463.3 | -3.4 | -0.7% | 59,100 |
| 2003/10/06 | 476.7 | 476.7 | 460 | 466.7 | -13.3 | -2.8% | 119,100 |
| 2003/10/03 | 460 | 480 | 456.7 | 480 | ±0 | ±0% | 519,900 |
| 2003/10/02 | 466.7 | 480 | 456.7 | 480 | +10 | +2.1% | 69,300 |
| 2003/10/01 | 466.7 | 473.3 | 456.7 | 470 | -16.7 | -3.4% | 34,200 |
| 2003/09/30 | 450 | 486.7 | 450 | 486.7 | +33.4 | +7.4% | 114,000 |
| 2003/09/29 | 453.3 | 453.3 | 453.3 | 453.3 | ±0 | ±0% | 45,900 |
| 2003/09/26 | 456.7 | 456.7 | 453.3 | 453.3 | -10 | -2.2% | 8,400 |
| 2003/09/25 | 466.7 | 466.7 | 456.7 | 463.3 | -3.4 | -0.7% | 50,100 |
| 2003/09/24 | 476.7 | 476.7 | 466.7 | 466.7 | -13.3 | -2.8% | 11,700 |
| 2003/09/22 | 463.3 | 490 | 460 | 480 | +20 | +4.3% | 25,800 |
| 2003/09/19 | 446.7 | 460 | 446.7 | 460 | +16.7 | +3.8% | 5,100 |
| 2003/09/18 | 453.3 | 456.7 | 440 | 443.3 | -6.7 | -1.5% | 10,200 |
| 2003/09/17 | 450 | 456.7 | 450 | 450 | ±0 | ±0% | 8,100 |
| 2003/09/16 | 453.3 | 466.7 | 450 | 450 | -36.7 | -7.5% | 36,900 |
| 2003/09/12 | 483.3 | 493.3 | 483.3 | 486.7 | +10 | +2.1% | 11,700 |
| 2003/09/11 | 473.3 | 480 | 470 | 476.7 | +3.4 | +0.7% | 8,700 |
| 2003/09/10 | 476.7 | 476.7 | 466.7 | 473.3 | -3.4 | -0.7% | 16,500 |
| 2003/09/09 | 483.3 | 486.7 | 476.7 | 476.7 | +13.4 | +2.9% | 28,200 |
| 2003/09/08 | 483.3 | 496.7 | 463.3 | 463.3 | -20 | -4.1% | 24,000 |
| 2003/09/05 | 500 | 500 | 480 | 483.3 | -20 | -4% | 37,500 |
| 2003/09/04 | 486.7 | 516.7 | 486.7 | 503.3 | +23.3 | +4.9% | 91,800 |
| 2003/09/03 | 456.7 | 483.3 | 456.7 | 480 | +30 | +6.7% | 80,700 |
| 2003/09/02 | 443.3 | 453.3 | 440 | 450 | +13.3 | +3% | 27,600 |
| 2003/09/01 | 433.3 | 446.7 | 433.3 | 436.7 | +3.4 | +0.8% | 77,100 |
| 2003/08/29 | 433.3 | 436.7 | 433.3 | 433.3 | ±0 | ±0% | 180,900 |
5151～
5200
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
