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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 263 | 266 | 258 | 261 | -8 | -3% | 18,500 |
| 2010/05/26 | 264 | 269 | 261 | 269 | -1 | -0.4% | 22,900 |
| 2010/05/25 | 275 | 275 | 263 | 270 | -3 | -1.1% | 16,600 |
| 2010/05/24 | 283 | 283 | 271 | 273 | -12 | -4.2% | 36,000 |
| 2010/05/21 | 272 | 285 | 270 | 285 | -1 | -0.3% | 24,000 |
| 2010/05/20 | 282 | 286 | 280 | 286 | -2 | -0.7% | 4,400 |
| 2010/05/19 | 282 | 288 | 277 | 288 | -1 | -0.3% | 14,100 |
| 2010/05/18 | 283 | 289 | 276 | 289 | +6 | +2.1% | 20,700 |
| 2010/05/17 | 280 | 283 | 273 | 283 | +5 | +1.8% | 21,500 |
| 2010/05/14 | 276 | 283 | 276 | 278 | -10 | -3.5% | 10,300 |
| 2010/05/13 | 274 | 290 | 274 | 288 | ±0 | ±0% | 10,500 |
| 2010/05/12 | 270 | 288 | 269 | 288 | +20 | +7.5% | 13,200 |
| 2010/05/11 | 275 | 279 | 268 | 268 | ±0 | ±0% | 15,100 |
| 2010/05/10 | 265 | 270 | 265 | 268 | +1 | +0.4% | 12,100 |
| 2010/05/07 | 275 | 279 | 265 | 267 | -19 | -6.6% | 35,400 |
| 2010/05/06 | 298 | 298 | 284 | 286 | -12 | -4% | 19,900 |
| 2010/04/30 | 298 | 300 | 296 | 298 | -1 | -0.3% | 14,900 |
| 2010/04/28 | 299 | 302 | 298 | 299 | -3 | -1% | 20,000 |
| 2010/04/27 | 305 | 306 | 300 | 302 | +1 | +0.3% | 55,900 |
| 2010/04/26 | 300 | 303 | 300 | 301 | ±0 | ±0% | 27,900 |
| 2010/04/23 | 301 | 303 | 300 | 301 | -3 | -1% | 17,800 |
| 2010/04/22 | 309 | 310 | 303 | 304 | -6 | -1.9% | 10,600 |
| 2010/04/21 | 306 | 310 | 301 | 310 | +7 | +2.3% | 19,300 |
| 2010/04/20 | 308 | 308 | 302 | 303 | -3 | -1% | 7,800 |
| 2010/04/19 | 308 | 310 | 306 | 306 | -4 | -1.3% | 11,500 |
| 2010/04/16 | 300 | 315 | 300 | 310 | +10 | +3.3% | 43,800 |
| 2010/04/15 | 304 | 304 | 299 | 300 | -1 | -0.3% | 16,700 |
| 2010/04/14 | 306 | 308 | 300 | 301 | -9 | -2.9% | 27,500 |
| 2010/04/13 | 308 | 310 | 301 | 310 | +4 | +1.3% | 24,300 |
| 2010/04/12 | 300 | 306 | 300 | 306 | +6 | +2% | 15,000 |
| 2010/04/09 | 300 | 303 | 297 | 300 | ±0 | ±0% | 19,300 |
| 2010/04/08 | 301 | 303 | 295 | 300 | ±0 | ±0% | 20,100 |
| 2010/04/07 | 301 | 306 | 282 | 300 | -4 | -1.3% | 34,300 |
| 2010/04/06 | 303 | 305 | 303 | 304 | -1 | -0.3% | 7,300 |
| 2010/04/05 | 306 | 307 | 300 | 305 | -3 | -1% | 35,600 |
| 2010/04/02 | 310 | 310 | 304 | 308 | +1 | +0.3% | 13,300 |
| 2010/04/01 | 305 | 307 | 301 | 307 | +3 | +1% | 29,900 |
| 2010/03/31 | 311 | 315 | 302 | 304 | -11 | -3.5% | 48,800 |
| 2010/03/30 | 315 | 315 | 309 | 315 | -1 | -0.3% | 48,100 |
| 2010/03/29 | 304 | 320 | 303 | 316 | -20 | -6% | 153,700 |
| 2010/03/26 | 324 | 339 | 320 | 336 | +12 | +3.7% | 48,900 |
| 2010/03/25 | 320 | 324 | 317 | 324 | +5 | +1.6% | 25,800 |
| 2010/03/24 | 317 | 322 | 314 | 319 | +2 | +0.6% | 16,300 |
| 2010/03/23 | 319 | 325 | 310 | 317 | -2 | -0.6% | 51,100 |
| 2010/03/19 | 305 | 330 | 304 | 319 | +14 | +4.6% | 65,000 |
| 2010/03/18 | 303 | 310 | 299 | 305 | +3 | +1% | 53,000 |
| 2010/03/17 | 295 | 305 | 294 | 302 | +10 | +3.4% | 63,800 |
| 2010/03/16 | 288 | 294 | 286 | 292 | +5 | +1.7% | 20,600 |
| 2010/03/15 | 286 | 290 | 283 | 287 | -1 | -0.3% | 12,300 |
| 2010/03/12 | 285 | 288 | 283 | 288 | +3 | +1.1% | 7,500 |
3551～
3600
件表示中 / 5371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 | 96,500円 | +8.6% | -31.3% | 4.04% | 24.33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 | 96,200円 | +4.4% | +2.3% | 3.12% | 8.87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 | 195,100円 | +12.7% | +1.4% | 5.64% | 8.81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 | 141,300円 | +2.5% | -3.9% | 2.83% | 4.97倍 | 0.51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 | 58,600円 | +0.5% | +31.9% | 0.00% | 57.79倍 | 1.29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
