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 |
|---|---|---|---|---|---|---|---|
| 2006/05/16 | 1,075 | 1,075 | 1,031 | 1,037 | -49 | -4.5% | 171,000 |
| 2006/05/15 | 1,090 | 1,096 | 1,055 | 1,086 | -84 | -7.2% | 395,600 |
| 2006/05/12 | 1,152 | 1,172 | 1,152 | 1,170 | -16 | -1.3% | 49,600 |
| 2006/05/11 | 1,191 | 1,198 | 1,171 | 1,186 | -14 | -1.2% | 47,400 |
| 2006/05/10 | 1,217 | 1,218 | 1,192 | 1,200 | -11 | -0.9% | 122,200 |
| 2006/05/09 | 1,195 | 1,219 | 1,195 | 1,211 | +12 | +1% | 174,200 |
| 2006/05/08 | 1,192 | 1,207 | 1,186 | 1,199 | +17 | +1.4% | 111,100 |
| 2006/05/02 | 1,175 | 1,182 | 1,171 | 1,182 | +8 | +0.7% | 56,200 |
| 2006/05/01 | 1,182 | 1,182 | 1,166 | 1,174 | +16 | +1.4% | 56,000 |
| 2006/04/28 | 1,152 | 1,160 | 1,145 | 1,158 | +8 | +0.7% | 89,600 |
| 2006/04/27 | 1,145 | 1,151 | 1,141 | 1,150 | +7 | +0.6% | 68,600 |
| 2006/04/26 | 1,140 | 1,148 | 1,137 | 1,143 | +3 | +0.3% | 69,700 |
| 2006/04/25 | 1,135 | 1,145 | 1,131 | 1,140 | -9 | -0.8% | 107,500 |
| 2006/04/24 | 1,161 | 1,175 | 1,141 | 1,149 | -9 | -0.8% | 158,700 |
| 2006/04/21 | 1,235 | 1,250 | 1,158 | 1,158 | +56 | +5.1% | 600,600 |
| 2006/04/20 | 1,118 | 1,118 | 1,101 | 1,102 | -21 | -1.9% | 147,900 |
| 2006/04/19 | 1,120 | 1,132 | 1,120 | 1,123 | -36 | -3.1% | 148,600 |
| 2006/04/18 | 1,151 | 1,168 | 1,150 | 1,159 | -10 | -0.9% | 56,400 |
| 2006/04/17 | 1,178 | 1,180 | 1,168 | 1,169 | -14 | -1.2% | 45,800 |
| 2006/04/14 | 1,180 | 1,184 | 1,179 | 1,183 | -1 | -0.1% | 82,100 |
| 2006/04/13 | 1,181 | 1,184 | 1,180 | 1,184 | ±0 | ±0% | 69,600 |
| 2006/04/12 | 1,184 | 1,185 | 1,180 | 1,184 | -1 | -0.1% | 93,600 |
| 2006/04/11 | 1,185 | 1,187 | 1,177 | 1,185 | +5 | +0.4% | 80,100 |
| 2006/04/10 | 1,183 | 1,187 | 1,180 | 1,180 | -4 | -0.3% | 80,800 |
| 2006/04/07 | 1,175 | 1,187 | 1,170 | 1,184 | +14 | +1.2% | 52,600 |
| 2006/04/06 | 1,169 | 1,174 | 1,158 | 1,170 | ±0 | ±0% | 75,000 |
| 2006/04/05 | 1,180 | 1,198 | 1,168 | 1,170 | -2 | -0.2% | 103,700 |
| 2006/04/04 | 1,118 | 1,176 | 1,118 | 1,172 | +55 | +4.9% | 112,100 |
| 2006/04/03 | 1,114 | 1,117 | 1,113 | 1,117 | +4 | +0.4% | 56,000 |
| 2006/03/31 | 1,114 | 1,117 | 1,112 | 1,113 | -1 | -0.1% | 54,300 |
| 2006/03/30 | 1,115 | 1,117 | 1,110 | 1,114 | +3 | +0.3% | 87,900 |
| 2006/03/29 | 1,114 | 1,114 | 1,102 | 1,111 | -4 | -0.4% | 75,100 |
| 2006/03/28 | 1,103 | 1,115 | 1,096 | 1,115 | -8 | -0.7% | 54,800 |
| 2006/03/27 | 1,118 | 1,123 | 1,118 | 1,123 | +5 | +0.4% | 54,900 |
| 2006/03/24 | 1,114 | 1,122 | 1,113 | 1,118 | +6 | +0.5% | 37,600 |
| 2006/03/23 | 1,115 | 1,117 | 1,111 | 1,112 | -1 | -0.1% | 48,900 |
| 2006/03/22 | 1,114 | 1,117 | 1,110 | 1,113 | ±0 | ±0% | 80,300 |
| 2006/03/20 | 1,105 | 1,120 | 1,105 | 1,113 | +8 | +0.7% | 81,100 |
| 2006/03/17 | 1,120 | 1,120 | 1,102 | 1,105 | -14 | -1.3% | 64,900 |
| 2006/03/16 | 1,126 | 1,126 | 1,115 | 1,119 | -1 | -0.1% | 38,900 |
| 2006/03/15 | 1,124 | 1,126 | 1,119 | 1,120 | -2 | -0.2% | 33,500 |
| 2006/03/14 | 1,120 | 1,130 | 1,120 | 1,122 | -8 | -0.7% | 26,200 |
| 2006/03/13 | 1,120 | 1,130 | 1,108 | 1,130 | +10 | +0.9% | 37,700 |
| 2006/03/10 | 1,093 | 1,130 | 1,093 | 1,120 | +29 | +2.7% | 102,600 |
| 2006/03/09 | 1,090 | 1,093 | 1,085 | 1,091 | +1 | +0.1% | 57,200 |
| 2006/03/08 | 1,095 | 1,097 | 1,089 | 1,090 | -5 | -0.5% | 25,800 |
| 2006/03/07 | 1,098 | 1,098 | 1,089 | 1,095 | -2 | -0.2% | 71,400 |
| 2006/03/06 | 1,100 | 1,110 | 1,082 | 1,097 | -3 | -0.3% | 92,700 |
| 2006/03/03 | 1,099 | 1,100 | 1,091 | 1,100 | ±0 | ±0% | 40,700 |
| 2006/03/02 | 1,110 | 1,114 | 1,088 | 1,100 | -8 | -0.7% | 81,600 |
4501～
4550
件表示中 / 5333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 | 95,600円 | +8.6% | -31.3% | 1.26% | 24.10倍 | 1.08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 |
| 日ケミコン | 107,600円 | +1.5% | +26.4% | 0.00% | 3.11倍 | 0.61倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 大真空 | 60,700円 | +1.7% | -68.7% | 4.61% | 39.18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 |
| ＳＥＭＩＴＥＣ | 188,000円 | +6.0% | -1.8% | 1.76% | 7.59倍 | 0.94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 |
| チノー | 228,500円 | +3.9% | +9.8% | 3.06% | 12.07倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
