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 |
|---|---|---|---|---|---|---|---|
| 2005/10/03 | 1,497 | 1,501 | 1,488 | 1,495 | +25 | +1.7% | 135,600 |
| 2005/09/30 | 1,455 | 1,475 | 1,425 | 1,470 | +51 | +3.6% | 111,900 |
| 2005/09/29 | 1,391 | 1,420 | 1,335 | 1,419 | +14 | +1% | 204,400 |
| 2005/09/28 | 1,472 | 1,472 | 1,396 | 1,405 | -70 | -4.7% | 366,700 |
| 2005/09/27 | 1,540 | 1,540 | 1,471 | 1,475 | -74 | -4.8% | 188,200 |
| 2005/09/26 | 1,592 | 1,595 | 1,549 | 1,549 | -47 | -2.9% | 249,600 |
| 2005/09/22 | 1,620 | 1,620 | 1,581 | 1,596 | -34 | -2.1% | 73,100 |
| 2005/09/21 | 1,655 | 1,658 | 1,620 | 1,630 | -17 | -1% | 120,700 |
| 2005/09/20 | 1,620 | 1,650 | 1,620 | 1,647 | +36 | +2.2% | 145,200 |
| 2005/09/16 | 1,603 | 1,618 | 1,603 | 1,611 | +14 | +0.9% | 54,300 |
| 2005/09/15 | 1,630 | 1,630 | 1,596 | 1,597 | -8 | -0.5% | 203,200 |
| 2005/09/14 | 1,551 | 1,629 | 1,550 | 1,605 | +52 | +3.3% | 224,500 |
| 2005/09/13 | 1,553 | 1,555 | 1,549 | 1,553 | ±0 | ±0% | 103,100 |
| 2005/09/12 | 1,563 | 1,568 | 1,550 | 1,553 | -15 | -1% | 161,500 |
| 2005/09/09 | 1,571 | 1,573 | 1,560 | 1,568 | -12 | -0.8% | 48,200 |
| 2005/09/08 | 1,595 | 1,596 | 1,561 | 1,580 | -16 | -1% | 121,900 |
| 2005/09/07 | 1,600 | 1,600 | 1,594 | 1,596 | +2 | +0.1% | 39,800 |
| 2005/09/06 | 1,606 | 1,606 | 1,593 | 1,594 | -11 | -0.7% | 96,500 |
| 2005/09/05 | 1,600 | 1,612 | 1,600 | 1,605 | +7 | +0.4% | 81,900 |
| 2005/09/02 | 1,605 | 1,605 | 1,590 | 1,598 | -12 | -0.7% | 110,000 |
| 2005/09/01 | 1,620 | 1,623 | 1,606 | 1,610 | -12 | -0.7% | 113,600 |
| 2005/08/31 | 1,626 | 1,627 | 1,622 | 1,622 | -4 | -0.2% | 69,000 |
| 2005/08/30 | 1,627 | 1,631 | 1,625 | 1,626 | -3 | -0.2% | 41,000 |
| 2005/08/29 | 1,625 | 1,629 | 1,625 | 1,629 | +4 | +0.2% | 37,400 |
| 2005/08/26 | 1,626 | 1,640 | 1,624 | 1,625 | +1 | +0.1% | 77,400 |
| 2005/08/25 | 1,621 | 1,635 | 1,620 | 1,624 | +4 | +0.2% | 82,400 |
| 2005/08/24 | 1,642 | 1,645 | 1,617 | 1,620 | -29 | -1.8% | 215,500 |
| 2005/08/23 | 1,655 | 1,660 | 1,645 | 1,649 | -5 | -0.3% | 191,800 |
| 2005/08/22 | 1,663 | 1,680 | 1,653 | 1,654 | -8 | -0.5% | 95,400 |
| 2005/08/19 | 1,695 | 1,695 | 1,656 | 1,662 | -33 | -1.9% | 138,700 |
| 2005/08/18 | 1,705 | 1,710 | 1,690 | 1,695 | -15 | -0.9% | 61,500 |
| 2005/08/17 | 1,730 | 1,734 | 1,708 | 1,710 | -25 | -1.4% | 47,300 |
| 2005/08/16 | 1,740 | 1,741 | 1,720 | 1,735 | +24 | +1.4% | 39,900 |
| 2005/08/15 | 1,710 | 1,720 | 1,705 | 1,711 | +3 | +0.2% | 46,000 |
| 2005/08/12 | 1,710 | 1,711 | 1,706 | 1,708 | -2 | -0.1% | 42,100 |
| 2005/08/11 | 1,729 | 1,729 | 1,705 | 1,710 | -20 | -1.2% | 71,000 |
| 2005/08/10 | 1,730 | 1,750 | 1,712 | 1,730 | +18 | +1.1% | 94,300 |
| 2005/08/09 | 1,665 | 1,714 | 1,660 | 1,712 | +61 | +3.7% | 84,700 |
| 2005/08/08 | 1,650 | 1,654 | 1,640 | 1,651 | -9 | -0.5% | 75,800 |
| 2005/08/05 | 1,650 | 1,688 | 1,650 | 1,660 | +12 | +0.7% | 82,900 |
| 2005/08/04 | 1,675 | 1,688 | 1,645 | 1,648 | -40 | -2.4% | 155,500 |
| 2005/08/03 | 1,720 | 1,732 | 1,688 | 1,688 | -56 | -3.2% | 171,300 |
| 2005/08/02 | 1,740 | 1,760 | 1,723 | 1,744 | -6 | -0.3% | 80,400 |
| 2005/08/01 | 1,779 | 1,779 | 1,733 | 1,750 | +1 | +0.1% | 136,000 |
| 2005/07/29 | 1,718 | 1,749 | 1,675 | 1,749 | +32 | +1.9% | 465,900 |
| 2005/07/28 | 1,730 | 1,749 | 1,716 | 1,717 | -3 | -0.2% | 199,500 |
| 2005/07/27 | 1,800 | 1,801 | 1,717 | 1,720 | -100 | -5.5% | 436,600 |
| 2005/07/26 | 1,861 | 1,861 | 1,812 | 1,820 | -21 | -1.1% | 83,500 |
| 2005/07/25 | 1,845 | 1,850 | 1,840 | 1,841 | -1 | -0.1% | 44,500 |
| 2005/07/22 | 1,861 | 1,861 | 1,840 | 1,842 | -23 | -1.2% | 62,600 |
4651～
4700
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 | 96,100円 | +8.6% | -31.3% | 1.25% | 24.22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 | 106,800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 | 187,000円 | +6.0% | -1.8% | 1.76% | 7.55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
