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 |
---|---|---|---|---|---|---|---|
2004/12/09 | 1,660 | 1,680 | 1,620 | 1,630 | -20 | -1.2% | 52,500 |
2004/12/08 | 1,600 | 1,660 | 1,550 | 1,650 | ±0 | ±0% | 73,300 |
2004/12/07 | 1,680 | 1,730 | 1,630 | 1,650 | -60 | -3.5% | 104,400 |
2004/12/06 | 1,690 | 1,730 | 1,690 | 1,710 | +10 | +0.6% | 60,600 |
2004/12/03 | 1,710 | 1,720 | 1,690 | 1,700 | -20 | -1.2% | 63,600 |
2004/12/02 | 1,700 | 1,740 | 1,680 | 1,720 | +40 | +2.4% | 183,900 |
2004/12/01 | 1,700 | 1,700 | 1,640 | 1,680 | -40 | -2.3% | 76,000 |
2004/11/30 | 1,700 | 1,720 | 1,670 | 1,720 | ±0 | ±0% | 169,800 |
2004/11/29 | 1,600 | 1,750 | 1,600 | 1,720 | +130 | +8.2% | 385,600 |
2004/11/26 | 1,490 | 1,620 | 1,490 | 1,590 | +80 | +5.3% | 167,000 |
2004/11/25 | 1,460 | 1,510 | 1,450 | 1,510 | +60 | +4.1% | 70,000 |
2004/11/24 | 1,480 | 1,490 | 1,450 | 1,450 | +10 | +0.7% | 40,800 |
2004/11/22 | 1,500 | 1,500 | 1,430 | 1,440 | -50 | -3.4% | 46,200 |
2004/11/19 | 1,480 | 1,520 | 1,430 | 1,490 | +10 | +0.7% | 56,800 |
2004/11/18 | 1,490 | 1,510 | 1,470 | 1,480 | -10 | -0.7% | 34,000 |
2004/11/17 | 1,500 | 1,520 | 1,480 | 1,490 | -10 | -0.7% | 26,700 |
2004/11/16 | 1,540 | 1,560 | 1,500 | 1,500 | -30 | -2% | 41,000 |
2004/11/15 | 1,510 | 1,550 | 1,510 | 1,530 | +50 | +3.4% | 50,300 |
2004/11/12 | 1,500 | 1,510 | 1,450 | 1,480 | -30 | -2% | 25,300 |
2004/11/11 | 1,560 | 1,580 | 1,510 | 1,510 | -30 | -1.9% | 20,600 |
2004/11/10 | 1,630 | 1,630 | 1,530 | 1,540 | -100 | -6.1% | 14,100 |
2004/11/09 | 1,670 | 1,680 | 1,600 | 1,640 | -30 | -1.8% | 8,200 |
2004/11/08 | 1,670 | 1,680 | 1,600 | 1,670 | -10 | -0.6% | 14,100 |
2004/11/05 | 1,680 | 1,710 | 1,680 | 1,680 | -20 | -1.2% | 26,600 |
2004/11/04 | 1,660 | 1,700 | 1,660 | 1,700 | +60 | +3.7% | 44,700 |
2004/11/02 | 1,600 | 1,660 | 1,600 | 1,640 | -10 | -0.6% | 13,700 |
2004/11/01 | 1,600 | 1,650 | 1,550 | 1,650 | -10 | -0.6% | 15,700 |
2004/10/29 | 1,670 | 1,690 | 1,650 | 1,660 | -40 | -2.4% | 6,800 |
2004/10/28 | 1,700 | 1,700 | 1,660 | 1,700 | +30 | +1.8% | 22,400 |
2004/10/27 | 1,700 | 1,700 | 1,660 | 1,670 | -10 | -0.6% | 2,400 |
2004/10/26 | 1,700 | 1,700 | 1,650 | 1,680 | -50 | -2.9% | 13,700 |
2004/10/25 | 1,720 | 1,730 | 1,700 | 1,730 | -20 | -1.1% | 17,700 |
2004/10/22 | 1,680 | 1,750 | 1,680 | 1,750 | +90 | +5.4% | 47,300 |
2004/10/21 | 1,670 | 1,690 | 1,660 | 1,660 | ±0 | ±0% | 8,900 |
2004/10/20 | 1,710 | 1,710 | 1,660 | 1,660 | -50 | -2.9% | 17,100 |
2004/10/19 | 1,700 | 1,720 | 1,670 | 1,710 | +40 | +2.4% | 59,100 |
2004/10/18 | 1,620 | 1,670 | 1,610 | 1,670 | +20 | +1.2% | 3,400 |
2004/10/15 | 1,620 | 1,650 | 1,560 | 1,650 | ±0 | ±0% | 5,600 |
2004/10/14 | 1,640 | 1,650 | 1,570 | 1,650 | +10 | +0.6% | 38,700 |
2004/10/13 | 1,640 | 1,650 | 1,600 | 1,640 | ±0 | ±0% | 11,500 |
2004/10/12 | 1,690 | 1,690 | 1,600 | 1,640 | -60 | -3.5% | 5,900 |
2004/10/08 | 1,700 | 1,710 | 1,670 | 1,700 | -30 | -1.7% | 14,200 |
2004/10/07 | 1,710 | 1,730 | 1,650 | 1,730 | +20 | +1.2% | 47,500 |
2004/10/06 | 1,600 | 1,720 | 1,590 | 1,710 | +140 | +8.9% | 82,300 |
2004/10/05 | 1,510 | 1,600 | 1,500 | 1,570 | +40 | +2.6% | 52,000 |
2004/10/04 | 1,450 | 1,530 | 1,430 | 1,530 | +30 | +2% | 25,000 |
2004/10/01 | 1,510 | 1,510 | 1,490 | 1,500 | -10 | -0.7% | 16,500 |
2004/09/30 | 1,510 | 1,510 | 1,490 | 1,510 | ±0 | ±0% | 44,600 |
2004/09/29 | 1,510 | 1,520 | 1,490 | 1,510 | +20 | +1.3% | 57,300 |
2004/09/28 | 1,500 | 1,510 | 1,470 | 1,490 | -40 | -2.6% | 36,900 |
4851~
4900
件表示中 / 5334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 | 95,400円 | +8.6% | -31.3% | 1.26% | 24.05倍 | 1.07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 |
帝通工 | 236,900円 | +8.4% | +2.6% | 4.22% | 15.05倍 | 0.85倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、AV向けが軸 |
大真空 | 60,500円 | +1.7% | -68.7% | 4.63% | 39.05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 |
双葉電 | 50,500円 | -9.5% | - | 1.98% | - | 0.27倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は21年末撤退。海外販売比率はアジアなど6割 |
電気興 | 196,500円 | +14.3% | - | 3.05% | 45.78倍 | 0.48倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
市場注目の銘柄
チャート関連のコラム