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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 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 |
| 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 |
4651～
4700
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
