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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 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 |
| 2005/05/11 | 1,701 | 1,710 | 1,700 | 1,700 | -20 | -1.2% | 23,800 |
| 2005/05/10 | 1,695 | 1,720 | 1,690 | 1,720 | +25 | +1.5% | 34,200 |
| 2005/05/09 | 1,705 | 1,710 | 1,695 | 1,695 | -10 | -0.6% | 59,700 |
| 2005/05/06 | 1,739 | 1,739 | 1,703 | 1,705 | -33 | -1.9% | 123,700 |
| 2005/05/02 | 1,746 | 1,746 | 1,722 | 1,738 | -8 | -0.5% | 63,800 |
| 2005/04/28 | 1,740 | 1,755 | 1,715 | 1,746 | +32 | +1.9% | 81,900 |
| 2005/04/27 | 1,758 | 1,758 | 1,701 | 1,714 | -51 | -2.9% | 60,900 |
| 2005/04/26 | 1,760 | 1,765 | 1,730 | 1,765 | +2 | +0.1% | 138,700 |
| 2005/04/25 | 1,660 | 1,763 | 1,650 | 1,763 | +99 | +5.9% | 169,800 |
| 2005/04/22 | 1,675 | 1,685 | 1,660 | 1,664 | +11 | +0.7% | 62,300 |
| 2005/04/21 | 1,625 | 1,657 | 1,605 | 1,653 | -17 | -1% | 121,100 |
| 2005/04/20 | 1,683 | 1,702 | 1,670 | 1,670 | -13 | -0.8% | 70,500 |
| 2005/04/19 | 1,650 | 1,683 | 1,650 | 1,683 | +23 | +1.4% | 57,900 |
4751～
4800
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 | 96,100円 | +8.6% | -31.3% | 4.06% | 24.23倍 | 1.11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 | 96,800円 | +4.4% | +2.3% | 3.10% | 8.93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 | 196,500円 | +12.7% | +1.4% | 5.60% | 8.87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 | 141,900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 | 58,300円 | +0.5% | +31.9% | 0.00% | 57.50倍 | 1.29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
