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 |
|---|---|---|---|---|---|---|---|
| 2005/12/15 | 1,260 | 1,260 | 1,239 | 1,239 | -26 | -2.1% | 131,900 |
| 2005/12/14 | 1,267 | 1,273 | 1,259 | 1,265 | -7 | -0.6% | 111,600 |
| 2005/12/13 | 1,281 | 1,281 | 1,270 | 1,272 | -9 | -0.7% | 150,100 |
| 2005/12/12 | 1,293 | 1,293 | 1,274 | 1,281 | +7 | +0.5% | 174,000 |
| 2005/12/09 | 1,250 | 1,278 | 1,250 | 1,274 | +29 | +2.3% | 80,400 |
| 2005/12/08 | 1,280 | 1,280 | 1,240 | 1,245 | -35 | -2.7% | 124,100 |
| 2005/12/07 | 1,305 | 1,309 | 1,264 | 1,280 | -16 | -1.2% | 157,800 |
| 2005/12/06 | 1,235 | 1,300 | 1,232 | 1,296 | +51 | +4.1% | 302,500 |
| 2005/12/05 | 1,279 | 1,279 | 1,242 | 1,245 | -36 | -2.8% | 389,500 |
| 2005/12/02 | 1,325 | 1,326 | 1,275 | 1,281 | -52 | -3.9% | 460,300 |
| 2005/12/01 | 1,371 | 1,375 | 1,326 | 1,333 | -42 | -3.1% | 138,800 |
| 2005/11/30 | 1,392 | 1,392 | 1,321 | 1,375 | -19 | -1.4% | 168,800 |
| 2005/11/29 | 1,401 | 1,406 | 1,390 | 1,394 | -14 | -1% | 117,100 |
| 2005/11/28 | 1,399 | 1,408 | 1,380 | 1,408 | +40 | +2.9% | 270,500 |
| 2005/11/25 | 1,400 | 1,400 | 1,330 | 1,368 | -32 | -2.3% | 328,300 |
| 2005/11/24 | 1,375 | 1,423 | 1,355 | 1,400 | +65 | +4.9% | 701,600 |
| 2005/11/22 | 1,278 | 1,335 | 1,266 | 1,335 | +76 | +6% | 461,200 |
| 2005/11/21 | 1,203 | 1,263 | 1,203 | 1,259 | +79 | +6.7% | 410,500 |
| 2005/11/18 | 1,187 | 1,210 | 1,174 | 1,180 | -5 | -0.4% | 301,100 |
| 2005/11/17 | 1,250 | 1,271 | 1,180 | 1,185 | -55 | -4.4% | 623,700 |
| 2005/11/16 | 1,260 | 1,269 | 1,222 | 1,240 | +94 | +8.2% | 458,000 |
| 2005/11/15 | 1,110 | 1,215 | 1,109 | 1,146 | +76 | +7.1% | 1,045,100 |
| 2005/11/14 | 1,070 | 1,082 | 1,055 | 1,070 | +2 | +0.2% | 309,000 |
| 2005/11/11 | 1,075 | 1,076 | 1,054 | 1,068 | -12 | -1.1% | 286,200 |
| 2005/11/10 | 1,097 | 1,099 | 1,075 | 1,080 | -15 | -1.4% | 121,800 |
| 2005/11/09 | 1,125 | 1,125 | 1,093 | 1,095 | -30 | -2.7% | 217,700 |
| 2005/11/08 | 1,155 | 1,160 | 1,119 | 1,125 | -39 | -3.4% | 225,100 |
| 2005/11/07 | 1,180 | 1,180 | 1,149 | 1,164 | -4 | -0.3% | 228,300 |
| 2005/11/04 | 1,160 | 1,185 | 1,160 | 1,168 | +11 | +1% | 179,900 |
| 2005/11/02 | 1,165 | 1,167 | 1,156 | 1,157 | -10 | -0.9% | 92,600 |
| 2005/11/01 | 1,166 | 1,170 | 1,162 | 1,167 | +7 | +0.6% | 42,800 |
| 2005/10/31 | 1,170 | 1,178 | 1,149 | 1,160 | +1 | +0.1% | 234,400 |
| 2005/10/28 | 1,155 | 1,165 | 1,155 | 1,159 | -7 | -0.6% | 73,100 |
| 2005/10/27 | 1,167 | 1,170 | 1,152 | 1,166 | -8 | -0.7% | 233,000 |
| 2005/10/26 | 1,139 | 1,184 | 1,138 | 1,174 | +50 | +4.4% | 345,300 |
| 2005/10/25 | 1,160 | 1,163 | 1,100 | 1,124 | -44 | -3.8% | 416,400 |
| 2005/10/24 | 1,251 | 1,269 | 1,160 | 1,168 | -183 | -13.5% | 723,600 |
| 2005/10/21 | 1,351 | 1,357 | 1,350 | 1,351 | -19 | -1.4% | 114,600 |
| 2005/10/20 | 1,405 | 1,409 | 1,362 | 1,370 | -35 | -2.5% | 61,200 |
| 2005/10/19 | 1,405 | 1,415 | 1,400 | 1,405 | +15 | +1.1% | 37,400 |
| 2005/10/18 | 1,440 | 1,444 | 1,385 | 1,390 | -10 | -0.7% | 113,500 |
| 2005/10/17 | 1,350 | 1,400 | 1,346 | 1,400 | +48 | +3.6% | 94,900 |
| 2005/10/14 | 1,350 | 1,359 | 1,347 | 1,352 | -18 | -1.3% | 114,600 |
| 2005/10/13 | 1,382 | 1,384 | 1,355 | 1,370 | -14 | -1% | 81,900 |
| 2005/10/12 | 1,400 | 1,404 | 1,381 | 1,384 | -16 | -1.1% | 116,200 |
| 2005/10/11 | 1,437 | 1,446 | 1,386 | 1,400 | -36 | -2.5% | 150,700 |
| 2005/10/07 | 1,438 | 1,440 | 1,431 | 1,436 | -2 | -0.1% | 20,900 |
| 2005/10/06 | 1,460 | 1,460 | 1,436 | 1,438 | -17 | -1.2% | 63,300 |
| 2005/10/05 | 1,495 | 1,495 | 1,453 | 1,455 | -30 | -2% | 90,100 |
| 2005/10/04 | 1,500 | 1,510 | 1,453 | 1,485 | -10 | -0.7% | 137,800 |
4601～
4650
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 | 96,200円 | +8.6% | -31.3% | 1.25% | 24.25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 | 106,900円 | +1.5% | +26.4% | 0.00% | 3.09倍 | 0.60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 | 60,600円 | +1.7% | -68.7% | 4.62% | 39.12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 | 186,500円 | +6.0% | -1.8% | 1.77% | 7.53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 |
| チノー | 230,200円 | +3.9% | +9.8% | 3.04% | 12.16倍 | 0.97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
