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 |
|---|---|---|---|---|---|---|---|
| 2005/07/21 | 1,861 | 1,867 | 1,858 | 1,865 | +3 | +0.2% | 66,100 |
| 2005/07/20 | 1,863 | 1,866 | 1,860 | 1,862 | -1 | -0.1% | 42,100 |
| 2005/07/19 | 1,860 | 1,870 | 1,860 | 1,863 | +2 | +0.1% | 87,100 |
| 2005/07/15 | 1,858 | 1,865 | 1,855 | 1,861 | +1 | +0.1% | 33,100 |
| 2005/07/14 | 1,860 | 1,862 | 1,855 | 1,860 | -5 | -0.3% | 51,400 |
| 2005/07/13 | 1,890 | 1,890 | 1,844 | 1,865 | -20 | -1.1% | 141,100 |
| 2005/07/12 | 1,860 | 1,905 | 1,860 | 1,885 | +25 | +1.3% | 46,400 |
| 2005/07/11 | 1,920 | 1,920 | 1,850 | 1,860 | -58 | -3% | 127,400 |
| 2005/07/08 | 1,936 | 1,936 | 1,917 | 1,918 | -30 | -1.5% | 43,100 |
| 2005/07/07 | 1,935 | 1,948 | 1,924 | 1,948 | -1 | -0.1% | 34,200 |
| 2005/07/06 | 1,950 | 1,963 | 1,942 | 1,949 | ±0 | ±0% | 25,700 |
| 2005/07/05 | 1,945 | 1,954 | 1,930 | 1,949 | +7 | +0.4% | 40,900 |
| 2005/07/04 | 1,911 | 1,945 | 1,911 | 1,942 | +31 | +1.6% | 58,300 |
| 2005/07/01 | 1,941 | 1,944 | 1,911 | 1,911 | -44 | -2.3% | 83,000 |
| 2005/06/30 | 1,990 | 1,990 | 1,943 | 1,955 | -32 | -1.6% | 70,700 |
| 2005/06/29 | 2,010 | 2,010 | 1,975 | 1,987 | ±0 | ±0% | 44,000 |
| 2005/06/28 | 2,000 | 2,010 | 1,986 | 1,987 | -13 | -0.7% | 43,800 |
| 2005/06/27 | 2,005 | 2,020 | 1,990 | 2,000 | -20 | -1% | 62,900 |
| 2005/06/24 | 1,950 | 2,020 | 1,941 | 2,020 | +69 | +3.5% | 242,400 |
| 2005/06/23 | 1,949 | 1,951 | 1,930 | 1,951 | +9 | +0.5% | 103,400 |
| 2005/06/22 | 1,949 | 1,949 | 1,940 | 1,942 | ±0 | ±0% | 89,900 |
| 2005/06/21 | 1,930 | 1,943 | 1,930 | 1,942 | +14 | +0.7% | 78,700 |
| 2005/06/20 | 1,940 | 1,940 | 1,918 | 1,928 | +11 | +0.6% | 37,300 |
| 2005/06/17 | 1,915 | 1,925 | 1,915 | 1,917 | +12 | +0.6% | 52,700 |
| 2005/06/16 | 1,918 | 1,918 | 1,905 | 1,905 | ±0 | ±0% | 13,700 |
| 2005/06/15 | 1,903 | 1,924 | 1,903 | 1,905 | -2 | -0.1% | 20,800 |
| 2005/06/14 | 1,934 | 1,940 | 1,905 | 1,907 | -28 | -1.4% | 28,800 |
| 2005/06/13 | 1,946 | 1,946 | 1,923 | 1,935 | -9 | -0.5% | 37,300 |
| 2005/06/10 | 1,900 | 1,950 | 1,895 | 1,944 | +44 | +2.3% | 114,700 |
| 2005/06/09 | 1,900 | 1,924 | 1,891 | 1,900 | -20 | -1% | 57,200 |
| 2005/06/08 | 1,907 | 1,925 | 1,881 | 1,920 | +14 | +0.7% | 98,100 |
| 2005/06/07 | 1,928 | 1,928 | 1,902 | 1,906 | -31 | -1.6% | 47,300 |
| 2005/06/06 | 1,950 | 1,950 | 1,929 | 1,937 | -8 | -0.4% | 81,200 |
| 2005/06/03 | 1,925 | 1,951 | 1,910 | 1,945 | +21 | +1.1% | 89,300 |
| 2005/06/02 | 1,955 | 1,955 | 1,900 | 1,924 | -31 | -1.6% | 69,300 |
| 2005/06/01 | 1,959 | 1,970 | 1,945 | 1,955 | ±0 | ±0% | 99,400 |
| 2005/05/31 | 1,960 | 1,968 | 1,940 | 1,955 | +5 | +0.3% | 149,900 |
| 2005/05/30 | 1,964 | 1,970 | 1,935 | 1,950 | +5 | +0.3% | 105,000 |
| 2005/05/27 | 1,949 | 1,968 | 1,933 | 1,945 | +5 | +0.3% | 150,500 |
| 2005/05/26 | 1,929 | 1,944 | 1,900 | 1,940 | +40 | +2.1% | 193,100 |
| 2005/05/25 | 1,866 | 1,906 | 1,866 | 1,900 | +34 | +1.8% | 176,400 |
| 2005/05/24 | 1,938 | 1,938 | 1,862 | 1,866 | -74 | -3.8% | 118,100 |
| 2005/05/23 | 1,889 | 1,950 | 1,878 | 1,940 | +70 | +3.7% | 273,200 |
| 2005/05/20 | 1,856 | 1,872 | 1,845 | 1,870 | +10 | +0.5% | 108,000 |
| 2005/05/19 | 1,855 | 1,880 | 1,855 | 1,860 | +16 | +0.9% | 261,500 |
| 2005/05/18 | 1,800 | 1,845 | 1,797 | 1,844 | +93 | +5.3% | 401,600 |
| 2005/05/17 | 1,820 | 1,820 | 1,738 | 1,751 | -48 | -2.7% | 133,800 |
| 2005/05/16 | 1,750 | 1,831 | 1,740 | 1,799 | +89 | +5.2% | 379,300 |
| 2005/05/13 | 1,705 | 1,710 | 1,692 | 1,710 | +10 | +0.6% | 63,400 |
| 2005/05/12 | 1,729 | 1,729 | 1,700 | 1,700 | ±0 | ±0% | 49,500 |
4701～
4750
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 | 107,100円 | +1.5% | +26.4% | 0.00% | 3.10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 | 187,300円 | +6.0% | -1.8% | 1.76% | 7.57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
