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 |
|---|---|---|---|---|---|---|---|
| 2006/03/01 | 1,125 | 1,125 | 1,105 | 1,108 | -20 | -1.8% | 43,900 |
| 2006/02/28 | 1,130 | 1,140 | 1,125 | 1,128 | +4 | +0.4% | 40,000 |
| 2006/02/27 | 1,155 | 1,156 | 1,123 | 1,124 | +2 | +0.2% | 71,900 |
| 2006/02/24 | 1,120 | 1,125 | 1,104 | 1,122 | +27 | +2.5% | 50,300 |
| 2006/02/23 | 1,130 | 1,142 | 1,088 | 1,095 | +5 | +0.5% | 102,700 |
| 2006/02/22 | 1,072 | 1,096 | 1,066 | 1,090 | +38 | +3.6% | 42,700 |
| 2006/02/21 | 1,000 | 1,052 | 1,000 | 1,052 | +38 | +3.7% | 111,200 |
| 2006/02/20 | 1,055 | 1,055 | 1,001 | 1,014 | -101 | -9.1% | 342,500 |
| 2006/02/17 | 1,190 | 1,194 | 1,110 | 1,115 | -85 | -7.1% | 192,000 |
| 2006/02/16 | 1,237 | 1,237 | 1,190 | 1,200 | -57 | -4.5% | 177,200 |
| 2006/02/15 | 1,269 | 1,277 | 1,257 | 1,257 | -12 | -0.9% | 34,700 |
| 2006/02/14 | 1,250 | 1,270 | 1,218 | 1,269 | -1 | -0.1% | 110,100 |
| 2006/02/13 | 1,305 | 1,305 | 1,255 | 1,270 | -30 | -2.3% | 91,800 |
| 2006/02/10 | 1,315 | 1,315 | 1,290 | 1,300 | -15 | -1.1% | 186,800 |
| 2006/02/09 | 1,307 | 1,320 | 1,306 | 1,315 | +10 | +0.8% | 178,900 |
| 2006/02/08 | 1,307 | 1,308 | 1,301 | 1,305 | ±0 | ±0% | 86,200 |
| 2006/02/07 | 1,304 | 1,306 | 1,300 | 1,305 | +4 | +0.3% | 73,700 |
| 2006/02/06 | 1,311 | 1,314 | 1,297 | 1,301 | -7 | -0.5% | 32,800 |
| 2006/02/03 | 1,300 | 1,315 | 1,290 | 1,308 | +2 | +0.2% | 41,600 |
| 2006/02/02 | 1,305 | 1,314 | 1,304 | 1,306 | +4 | +0.3% | 68,000 |
| 2006/02/01 | 1,320 | 1,321 | 1,300 | 1,302 | -23 | -1.7% | 42,100 |
| 2006/01/31 | 1,338 | 1,347 | 1,319 | 1,325 | -17 | -1.3% | 69,200 |
| 2006/01/30 | 1,348 | 1,355 | 1,331 | 1,342 | +72 | +5.7% | 300,300 |
| 2006/01/27 | 1,209 | 1,270 | 1,202 | 1,270 | +60 | +5% | 201,500 |
| 2006/01/26 | 1,217 | 1,217 | 1,205 | 1,210 | ±0 | ±0% | 62,600 |
| 2006/01/25 | 1,215 | 1,220 | 1,207 | 1,210 | +10 | +0.8% | 68,400 |
| 2006/01/24 | 1,191 | 1,208 | 1,191 | 1,200 | +10 | +0.8% | 92,300 |
| 2006/01/23 | 1,234 | 1,234 | 1,187 | 1,190 | -56 | -4.5% | 193,000 |
| 2006/01/20 | 1,270 | 1,285 | 1,245 | 1,246 | -14 | -1.1% | 79,100 |
| 2006/01/19 | 1,211 | 1,260 | 1,211 | 1,260 | +49 | +4% | 93,900 |
| 2006/01/18 | 1,280 | 1,299 | 1,150 | 1,211 | -129 | -9.6% | 277,700 |
| 2006/01/17 | 1,352 | 1,363 | 1,300 | 1,340 | -32 | -2.3% | 138,400 |
| 2006/01/16 | 1,343 | 1,384 | 1,340 | 1,372 | +32 | +2.4% | 248,200 |
| 2006/01/13 | 1,340 | 1,352 | 1,335 | 1,340 | +5 | +0.4% | 83,500 |
| 2006/01/12 | 1,300 | 1,345 | 1,300 | 1,335 | +41 | +3.2% | 80,400 |
| 2006/01/11 | 1,300 | 1,304 | 1,284 | 1,294 | -24 | -1.8% | 107,300 |
| 2006/01/10 | 1,323 | 1,334 | 1,303 | 1,318 | -25 | -1.9% | 153,900 |
| 2006/01/06 | 1,365 | 1,378 | 1,335 | 1,343 | -42 | -3% | 130,100 |
| 2006/01/05 | 1,379 | 1,385 | 1,371 | 1,385 | +10 | +0.7% | 180,300 |
| 2006/01/04 | 1,380 | 1,381 | 1,355 | 1,375 | -2 | -0.1% | 115,400 |
| 2005/12/30 | 1,373 | 1,384 | 1,354 | 1,377 | +24 | +1.8% | 294,400 |
| 2005/12/29 | 1,350 | 1,353 | 1,300 | 1,353 | +62 | +4.8% | 444,600 |
| 2005/12/28 | 1,216 | 1,307 | 1,215 | 1,291 | +75 | +6.2% | 417,300 |
| 2005/12/27 | 1,227 | 1,227 | 1,215 | 1,216 | -2 | -0.2% | 113,500 |
| 2005/12/26 | 1,226 | 1,229 | 1,213 | 1,218 | -14 | -1.1% | 199,000 |
| 2005/12/22 | 1,214 | 1,232 | 1,212 | 1,232 | +25 | +2.1% | 147,800 |
| 2005/12/21 | 1,206 | 1,218 | 1,200 | 1,207 | +7 | +0.6% | 157,800 |
| 2005/12/20 | 1,175 | 1,200 | 1,161 | 1,200 | +21 | +1.8% | 160,600 |
| 2005/12/19 | 1,195 | 1,196 | 1,171 | 1,179 | -31 | -2.6% | 196,000 |
| 2005/12/16 | 1,231 | 1,232 | 1,201 | 1,210 | -29 | -2.3% | 191,100 |
4551～
4600
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 | 107,300円 | +1.5% | +26.4% | 0.00% | 3.10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
