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 |
---|---|---|---|---|---|---|---|
2018/03/09 | 985 | 988 | 958 | 966 | -6 | -0.6% | 285,000 |
2018/03/08 | 960 | 984 | 954 | 972 | +27 | +2.9% | 187,100 |
2018/03/07 | 960 | 967 | 942 | 945 | -19 | -2% | 280,700 |
2018/03/06 | 973 | 987 | 962 | 964 | +21 | +2.2% | 288,800 |
2018/03/05 | 998 | 1,000 | 935 | 943 | -61 | -6.1% | 428,800 |
2018/03/02 | 983 | 1,012 | 980 | 1,004 | -21 | -2% | 309,800 |
2018/03/01 | 1,060 | 1,064 | 1,018 | 1,025 | -53 | -4.9% | 460,000 |
2018/02/28 | 1,071 | 1,094 | 1,069 | 1,078 | -12 | -1.1% | 264,600 |
2018/02/27 | 1,099 | 1,106 | 1,066 | 1,090 | +2 | +0.2% | 452,000 |
2018/02/26 | 1,074 | 1,094 | 1,059 | 1,088 | +26 | +2.4% | 466,900 |
2018/02/23 | 1,022 | 1,070 | 1,015 | 1,062 | +51 | +5% | 434,200 |
2018/02/22 | 1,008 | 1,013 | 989 | 1,011 | +3 | +0.3% | 327,300 |
2018/02/21 | 995 | 1,016 | 986 | 1,008 | +13 | +1.3% | 292,300 |
2018/02/20 | 995 | 1,003 | 975 | 995 | -1 | -0.1% | 275,000 |
2018/02/19 | 961 | 1,008 | 957 | 996 | +49 | +5.2% | 410,400 |
2018/02/16 | 946 | 954 | 929 | 947 | +10 | +1.1% | 390,200 |
2018/02/15 | 906 | 942 | 896 | 937 | +41 | +4.6% | 447,500 |
2018/02/14 | 944 | 963 | 887 | 896 | -37 | -4% | 660,800 |
2018/02/13 | 990 | 992 | 928 | 933 | -17 | -1.8% | 629,800 |
2018/02/09 | 967 | 978 | 922 | 950 | -69 | -6.8% | 1,035,200 |
2018/02/08 | 1,012 | 1,072 | 1,005 | 1,019 | +52 | +5.4% | 926,600 |
2018/02/07 | 1,155 | 1,160 | 950 | 967 | -38 | -3.8% | 1,636,800 |
2018/02/06 | 961 | 1,030 | 930 | 1,005 | -91 | -8.3% | 672,700 |
2018/02/05 | 1,095 | 1,105 | 1,065 | 1,096 | -33 | -2.9% | 354,900 |
2018/02/02 | 1,142 | 1,142 | 1,120 | 1,129 | -8 | -0.7% | 225,900 |
2018/02/01 | 1,142 | 1,156 | 1,131 | 1,137 | +1 | +0.1% | 259,500 |
2018/01/31 | 1,133 | 1,169 | 1,114 | 1,136 | -6 | -0.5% | 329,600 |
2018/01/30 | 1,171 | 1,187 | 1,138 | 1,142 | -24 | -2.1% | 339,100 |
2018/01/29 | 1,168 | 1,185 | 1,160 | 1,166 | +5 | +0.4% | 241,400 |
2018/01/26 | 1,135 | 1,167 | 1,133 | 1,161 | +32 | +2.8% | 276,100 |
2018/01/25 | 1,145 | 1,149 | 1,128 | 1,129 | -25 | -2.2% | 291,800 |
2018/01/24 | 1,164 | 1,195 | 1,144 | 1,154 | -10 | -0.9% | 330,200 |
2018/01/23 | 1,159 | 1,172 | 1,153 | 1,164 | +8 | +0.7% | 166,900 |
2018/01/22 | 1,138 | 1,164 | 1,112 | 1,156 | +18 | +1.6% | 297,500 |
2018/01/19 | 1,140 | 1,160 | 1,133 | 1,138 | -2 | -0.2% | 188,200 |
2018/01/18 | 1,146 | 1,169 | 1,137 | 1,140 | ±0 | ±0% | 309,100 |
2018/01/17 | 1,155 | 1,158 | 1,136 | 1,140 | -21 | -1.8% | 225,400 |
2018/01/16 | 1,188 | 1,197 | 1,147 | 1,161 | -17 | -1.4% | 245,600 |
2018/01/15 | 1,151 | 1,198 | 1,141 | 1,178 | +38 | +3.3% | 438,500 |
2018/01/12 | 1,151 | 1,156 | 1,136 | 1,140 | -15 | -1.3% | 207,400 |
2018/01/11 | 1,140 | 1,164 | 1,137 | 1,155 | +11 | +1% | 293,500 |
2018/01/10 | 1,150 | 1,153 | 1,135 | 1,144 | -8 | -0.7% | 253,500 |
2018/01/09 | 1,150 | 1,163 | 1,140 | 1,152 | +3 | +0.3% | 231,800 |
2018/01/05 | 1,132 | 1,149 | 1,110 | 1,149 | +17 | +1.5% | 281,100 |
2018/01/04 | 1,145 | 1,147 | 1,127 | 1,132 | -1 | -0.1% | 273,600 |
2017/12/29 | 1,135 | 1,159 | 1,123 | 1,133 | +1 | +0.1% | 398,300 |
2017/12/28 | 1,170 | 1,183 | 1,125 | 1,132 | +6 | +0.5% | 891,700 |
2017/12/27 | 1,077 | 1,133 | 1,074 | 1,126 | +50 | +4.6% | 514,900 |
2017/12/26 | 1,080 | 1,082 | 1,056 | 1,076 | -4 | -0.4% | 220,200 |
2017/12/25 | 1,078 | 1,080 | 1,046 | 1,080 | +15 | +1.4% | 234,300 |
1601~
1650
件表示中 / 5332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 | 93,500円 | +8.6% | -31.3% | 1.28% | 23.57倍 | 1.05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 |
電気興 | 199,500円 | +14.3% | - | 3.01% | 46.47倍 | 0.49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 |
チノー | 233,400円 | +3.9% | +9.8% | 3.00% | 12.33倍 | 0.98倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
WSCOPE | 38,300円 | +4.1% | - | 0.00% | 42.09倍 | 0.36倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
SEMITEC | 186,000円 | +6.0% | -1.8% | 1.77% | 7.51倍 | 0.93倍 |
|
センサー専業。OA・家電、産機、自動車、医療機器向けなど幅広い。中国のEV関連需要が牽引 |
市場注目の銘柄
チャート関連のコラム