高周波熱錬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,100 | 1,105 | 1,097 | 1,097 | +1 | +0.1% | 66,200 |
| 2025/06/13 | 1,118 | 1,119 | 1,092 | 1,096 | -23 | -2.1% | 90,700 |
| 2025/06/12 | 1,119 | 1,119 | 1,112 | 1,119 | ±0 | ±0% | 63,200 |
| 2025/06/11 | 1,113 | 1,119 | 1,112 | 1,119 | +9 | +0.8% | 59,800 |
| 2025/06/10 | 1,110 | 1,122 | 1,105 | 1,110 | +5 | +0.5% | 93,100 |
| 2025/06/09 | 1,108 | 1,113 | 1,105 | 1,105 | -2 | -0.2% | 65,200 |
| 2025/06/06 | 1,100 | 1,112 | 1,100 | 1,107 | +10 | +0.9% | 85,500 |
| 2025/06/05 | 1,090 | 1,104 | 1,090 | 1,097 | +7 | +0.6% | 94,800 |
| 2025/06/04 | 1,082 | 1,095 | 1,082 | 1,090 | +8 | +0.7% | 65,800 |
| 2025/06/03 | 1,083 | 1,087 | 1,075 | 1,082 | -2 | -0.2% | 68,000 |
| 2025/06/02 | 1,090 | 1,093 | 1,080 | 1,084 | -9 | -0.8% | 65,200 |
| 2025/05/30 | 1,083 | 1,095 | 1,078 | 1,093 | +7 | +0.6% | 69,800 |
| 2025/05/29 | 1,078 | 1,092 | 1,078 | 1,086 | +8 | +0.7% | 120,300 |
| 2025/05/28 | 1,071 | 1,081 | 1,071 | 1,078 | +10 | +0.9% | 89,400 |
| 2025/05/27 | 1,065 | 1,071 | 1,065 | 1,068 | +4 | +0.4% | 59,000 |
| 2025/05/26 | 1,058 | 1,067 | 1,058 | 1,064 | +12 | +1.1% | 49,100 |
| 2025/05/23 | 1,047 | 1,058 | 1,047 | 1,052 | +6 | +0.6% | 71,000 |
| 2025/05/22 | 1,050 | 1,050 | 1,042 | 1,046 | -13 | -1.2% | 106,200 |
| 2025/05/21 | 1,053 | 1,065 | 1,053 | 1,059 | +6 | +0.6% | 111,300 |
| 2025/05/20 | 1,057 | 1,062 | 1,047 | 1,053 | ±0 | ±0% | 145,700 |
| 2025/05/19 | 1,038 | 1,057 | 1,036 | 1,053 | +14 | +1.3% | 212,300 |
| 2025/05/16 | 1,050 | 1,058 | 1,038 | 1,039 | -19 | -1.8% | 198,400 |
| 2025/05/15 | 1,065 | 1,074 | 1,051 | 1,058 | -16 | -1.5% | 265,200 |
| 2025/05/14 | 1,103 | 1,114 | 1,065 | 1,074 | -17 | -1.6% | 549,600 |
| 2025/05/13 | 1,091 | 1,091 | 1,063 | 1,091 | +150 | +15.9% | 778,700 |
| 2025/05/12 | 940 | 945 | 933 | 941 | +3 | +0.3% | 68,600 |
| 2025/05/09 | 933 | 939 | 933 | 938 | +4 | +0.4% | 54,500 |
| 2025/05/08 | 935 | 936 | 928 | 934 | -3 | -0.3% | 39,500 |
| 2025/05/07 | 928 | 939 | 926 | 937 | +9 | +1% | 46,600 |
| 2025/05/02 | 923 | 931 | 922 | 928 | +5 | +0.5% | 36,900 |
| 2025/05/01 | 928 | 928 | 921 | 923 | -5 | -0.5% | 50,400 |
| 2025/04/30 | 947 | 947 | 925 | 928 | -19 | -2% | 95,500 |
| 2025/04/28 | 931 | 948 | 931 | 947 | +13 | +1.4% | 245,300 |
| 2025/04/25 | 926 | 940 | 923 | 934 | +8 | +0.9% | 113,600 |
| 2025/04/24 | 931 | 933 | 921 | 926 | -4 | -0.4% | 44,400 |
| 2025/04/23 | 924 | 932 | 921 | 930 | +11 | +1.2% | 58,400 |
| 2025/04/22 | 912 | 919 | 910 | 919 | +6 | +0.7% | 44,200 |
| 2025/04/21 | 917 | 917 | 887 | 913 | ±0 | ±0% | 127,500 |
| 2025/04/18 | 899 | 913 | 898 | 913 | +20 | +2.2% | 57,600 |
| 2025/04/17 | 885 | 893 | 885 | 893 | +3 | +0.3% | 44,700 |
| 2025/04/16 | 895 | 897 | 885 | 890 | -7 | -0.8% | 55,100 |
| 2025/04/15 | 899 | 903 | 897 | 897 | -4 | -0.4% | 49,000 |
| 2025/04/14 | 904 | 905 | 897 | 901 | +1 | +0.1% | 61,800 |
| 2025/04/11 | 885 | 900 | 879 | 900 | -13 | -1.4% | 99,100 |
| 2025/04/10 | 923 | 923 | 904 | 913 | +30 | +3.4% | 105,100 |
| 2025/04/09 | 899 | 900 | 878 | 883 | -22 | -2.4% | 148,100 |
| 2025/04/08 | 888 | 914 | 888 | 905 | +47 | +5.5% | 124,900 |
| 2025/04/07 | 846 | 876 | 833 | 858 | -45 | -5% | 156,300 |
| 2025/04/04 | 918 | 921 | 886 | 903 | -37 | -3.9% | 165,900 |
| 2025/04/03 | 935 | 945 | 928 | 940 | -15 | -1.6% | 126,500 |
1～
50
件表示中 / 3721件
類似銘柄と比較する
現在ご覧いただいている「ネツレン」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 |
|---|---|---|---|---|---|---|---|---|
| ネツレン | 109,700円 | +0.8% | -9.5% | 6.11% | 28.85倍 | 0.63倍 |
|
電気による鋼材焼き入れ（誘導加熱加工）大手。加工受託、棒鋼・ばね鋼線、加熱設備販売が主力 |
| 岡 部 | 83,800円 | +6.9% | +8.5% | 4.89% | 12.25倍 | 0.64倍 |
|
建設向け仮設・型枠、構造機材が柱。米国でも建材販売。米国の自動車バッテリー部品事業は売却 |
| 技術承継 | 446,000円 | +5.0% | +9.8% | 0.00% | 39.45倍 | 10.11倍 |
|
製造業軸に企業譲受、経営支援が主力。譲受後に企業価値高めキャッシュフロー創出し成長 |
| エイチワン | 123,700円 | -3.6% | +15.5% | 5.17% | 3.47倍 | 0.54倍 |
|
車体骨格部品のヒラタと本郷が合併し誕生。アンダーボディ骨格品等主体。９割弱がホンダ向け |
| ブラインド | 157,000円 | +3.4% | +5.1% | 3.50% | 10.88倍 | 0.60倍 |
|
ブラインドやスクリーンのトップメーカー。家庭向けが約７割。減速機、駐車場装置事業も |
市場注目の銘柄
チャート関連のコラム
