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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 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 |
| 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 |
4601～
4650
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 | 96,400円 | +8.6% | -31.3% | 4.05% | 24.30倍 | 1.12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 | 96,900円 | +4.4% | +2.3% | 3.10% | 8.94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 | 195,800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 | 142,000円 | +2.5% | -3.9% | 2.82% | 4.99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 | 58,700円 | +0.5% | +31.9% | 0.00% | 57.89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
