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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 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 |
| 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 |
4551～
4600
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 | 96,200円 | +8.6% | -31.3% | 4.05% | 24.25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 | 97,100円 | +4.4% | +2.3% | 3.09% | 8.96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 | 195,900円 | +12.7% | +1.4% | 5.62% | 8.84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 | 142,300円 | +2.5% | -3.9% | 2.81% | 5.00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 | 58,800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
