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 |
---|---|---|---|---|---|---|---|
2004/09/27 | 1,580 | 1,580 | 1,510 | 1,530 | +13.3 | +0.9% | 60,200 |
2004/09/24 | 1,506.7 | 1,523.3 | 1,496.7 | 1,516.7 | +16.7 | +1.1% | 160,200 |
2004/09/22 | 1,513.3 | 1,516.7 | 1,486.7 | 1,500 | +3.3 | +0.2% | 71,400 |
2004/09/21 | 1,496.7 | 1,533.3 | 1,483.3 | 1,496.7 | +23.4 | +1.6% | 57,000 |
2004/09/17 | 1,466.7 | 1,536.7 | 1,466.7 | 1,473.3 | +6.6 | +0.4% | 62,400 |
2004/09/16 | 1,463.3 | 1,473.3 | 1,456.7 | 1,466.7 | +3.4 | +0.2% | 44,700 |
2004/09/15 | 1,463.3 | 1,470 | 1,456.7 | 1,463.3 | +3.3 | +0.2% | 47,700 |
2004/09/14 | 1,470 | 1,476.7 | 1,460 | 1,460 | -10 | -0.7% | 46,800 |
2004/09/13 | 1,480 | 1,486.7 | 1,470 | 1,470 | -10 | -0.7% | 26,700 |
2004/09/10 | 1,510 | 1,513.3 | 1,476.7 | 1,480 | -33.3 | -2.2% | 30,900 |
2004/09/09 | 1,530 | 1,530 | 1,510 | 1,513.3 | -23.4 | -1.5% | 20,700 |
2004/09/08 | 1,543.3 | 1,546.7 | 1,520 | 1,536.7 | +6.7 | +0.4% | 20,400 |
2004/09/07 | 1,596.7 | 1,596.7 | 1,510 | 1,530 | -60 | -3.8% | 30,900 |
2004/09/06 | 1,566.7 | 1,590 | 1,536.7 | 1,590 | -10 | -0.6% | 30,900 |
2004/09/03 | 1,566.7 | 1,626.7 | 1,560 | 1,600 | ±0 | ±0% | 62,100 |
2004/09/02 | 1,596.7 | 1,640 | 1,596.7 | 1,600 | +6.7 | +0.4% | 79,500 |
2004/09/01 | 1,503.3 | 1,593.3 | 1,496.7 | 1,593.3 | +113.3 | +7.7% | 109,800 |
2004/08/31 | 1,440 | 1,480 | 1,433.3 | 1,480 | +50 | +3.5% | 25,500 |
2004/08/30 | 1,430 | 1,440 | 1,416.7 | 1,430 | ±0 | ±0% | 66,300 |
2004/08/27 | 1,446.7 | 1,446.7 | 1,413.3 | 1,430 | -20 | -1.4% | 33,600 |
2004/08/26 | 1,450 | 1,453.3 | 1,426.7 | 1,450 | ±0 | ±0% | 60,900 |
2004/08/25 | 1,403.3 | 1,460 | 1,400 | 1,450 | +46.7 | +3.3% | 46,500 |
2004/08/24 | 1,450 | 1,450 | 1,400 | 1,403.3 | -63.4 | -4.3% | 41,400 |
2004/08/23 | 1,500 | 1,506.7 | 1,466.7 | 1,466.7 | -20 | -1.3% | 27,000 |
2004/08/20 | 1,493.3 | 1,540 | 1,483.3 | 1,486.7 | +3.4 | +0.2% | 32,100 |
2004/08/19 | 1,416.7 | 1,530 | 1,416.7 | 1,483.3 | +66.6 | +4.7% | 46,500 |
2004/08/18 | 1,430 | 1,436.7 | 1,350 | 1,416.7 | -43.3 | -3% | 69,300 |
2004/08/17 | 1,470 | 1,500 | 1,433.3 | 1,460 | -6.7 | -0.5% | 59,700 |
2004/08/16 | 1,566.7 | 1,566.7 | 1,430 | 1,466.7 | -110 | -7% | 58,200 |
2004/08/13 | 1,603.3 | 1,606.7 | 1,570 | 1,576.7 | -6.6 | -0.4% | 32,100 |
2004/08/12 | 1,606.7 | 1,606.7 | 1,583.3 | 1,583.3 | -23.4 | -1.5% | 32,700 |
2004/08/11 | 1,650 | 1,666.7 | 1,603.3 | 1,606.7 | -10 | -0.6% | 35,100 |
2004/08/10 | 1,636.7 | 1,660 | 1,613.3 | 1,616.7 | -66.6 | -4% | 93,000 |
2004/08/09 | 1,716.7 | 1,716.7 | 1,663.3 | 1,683.3 | -46.7 | -2.7% | 40,200 |
2004/08/06 | 1,676.7 | 1,753.3 | 1,640 | 1,730 | +66.7 | +4% | 85,200 |
2004/08/05 | 1,620 | 1,670 | 1,620 | 1,663.3 | +43.3 | +2.7% | 92,100 |
2004/08/04 | 1,633.3 | 1,633.3 | 1,550 | 1,620 | -20 | -1.2% | 79,800 |
2004/08/03 | 1,673.3 | 1,673.3 | 1,600 | 1,640 | -26.7 | -1.6% | 95,400 |
2004/08/02 | 1,673.3 | 1,676.7 | 1,666.7 | 1,666.7 | -3.3 | -0.2% | 30,000 |
2004/07/30 | 1,673.3 | 1,676.7 | 1,666.7 | 1,670 | +10 | +0.6% | 70,200 |
2004/07/29 | 1,670 | 1,676.7 | 1,633.3 | 1,660 | -6.7 | -0.4% | 75,600 |
2004/07/28 | 1,650 | 1,676.7 | 1,616.7 | 1,666.7 | +33.4 | +2% | 90,600 |
2004/07/27 | 1,673.3 | 1,673.3 | 1,616.7 | 1,633.3 | -33.4 | -2% | 156,600 |
2004/07/26 | 1,666.7 | 1,683.3 | 1,660 | 1,666.7 | -26.6 | -1.6% | 87,000 |
2004/07/23 | 1,700 | 1,700 | 1,673.3 | 1,693.3 | -6.7 | -0.4% | 107,100 |
2004/07/22 | 1,673.3 | 1,710 | 1,673.3 | 1,700 | +33.3 | +2% | 52,500 |
2004/07/21 | 1,733.3 | 1,733.3 | 1,660 | 1,666.7 | -103.3 | -5.8% | 78,900 |
2004/07/20 | 1,776.7 | 1,780 | 1,763.3 | 1,770 | -10 | -0.6% | 93,600 |
2004/07/16 | 1,770 | 1,783.3 | 1,763.3 | 1,780 | -20 | -1.1% | 64,800 |
2004/07/15 | 1,816.7 | 1,816.7 | 1,770 | 1,800 | -16.7 | -0.9% | 73,800 |
4901~
4950
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 | 0.84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% | 39.06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% | 45.77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