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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,201 | 1,207 | 1,197 | 1,200 | +1 | +0.1% | 80,700 |
| 2025/07/31 | 1,194 | 1,202 | 1,191 | 1,199 | +8 | +0.7% | 99,400 |
| 2025/07/30 | 1,185 | 1,194 | 1,181 | 1,191 | +6 | +0.5% | 52,400 |
| 2025/07/29 | 1,173 | 1,185 | 1,168 | 1,185 | +8 | +0.7% | 71,700 |
| 2025/07/28 | 1,175 | 1,178 | 1,170 | 1,177 | +7 | +0.6% | 70,400 |
| 2025/07/25 | 1,175 | 1,177 | 1,161 | 1,170 | -5 | -0.4% | 64,700 |
| 2025/07/24 | 1,161 | 1,175 | 1,160 | 1,175 | +15 | +1.3% | 68,800 |
| 2025/07/23 | 1,152 | 1,173 | 1,152 | 1,160 | +8 | +0.7% | 158,900 |
| 2025/07/22 | 1,154 | 1,160 | 1,146 | 1,152 | +7 | +0.6% | 103,100 |
| 2025/07/18 | 1,149 | 1,152 | 1,144 | 1,145 | -2 | -0.2% | 66,100 |
| 2025/07/17 | 1,130 | 1,147 | 1,130 | 1,147 | +16 | +1.4% | 76,800 |
| 2025/07/16 | 1,146 | 1,149 | 1,129 | 1,131 | -15 | -1.3% | 133,200 |
| 2025/07/15 | 1,142 | 1,146 | 1,135 | 1,146 | +3 | +0.3% | 100,200 |
| 2025/07/14 | 1,134 | 1,145 | 1,133 | 1,143 | +6 | +0.5% | 69,200 |
| 2025/07/11 | 1,129 | 1,138 | 1,128 | 1,137 | +9 | +0.8% | 63,600 |
| 2025/07/10 | 1,120 | 1,128 | 1,118 | 1,128 | +4 | +0.4% | 146,000 |
| 2025/07/09 | 1,110 | 1,129 | 1,110 | 1,124 | +15 | +1.4% | 81,800 |
| 2025/07/08 | 1,101 | 1,114 | 1,101 | 1,109 | +8 | +0.7% | 65,000 |
| 2025/07/07 | 1,112 | 1,115 | 1,097 | 1,101 | -15 | -1.3% | 88,700 |
| 2025/07/04 | 1,111 | 1,116 | 1,109 | 1,116 | +6 | +0.5% | 49,500 |
| 2025/07/03 | 1,109 | 1,114 | 1,106 | 1,110 | +6 | +0.5% | 63,100 |
| 2025/07/02 | 1,093 | 1,108 | 1,090 | 1,104 | +11 | +1% | 100,700 |
| 2025/07/01 | 1,086 | 1,093 | 1,080 | 1,093 | +4 | +0.4% | 88,700 |
| 2025/06/30 | 1,089 | 1,096 | 1,087 | 1,089 | +5 | +0.5% | 86,300 |
| 2025/06/27 | 1,081 | 1,088 | 1,078 | 1,084 | +5 | +0.5% | 90,100 |
| 2025/06/26 | 1,076 | 1,080 | 1,072 | 1,079 | +3 | +0.3% | 55,700 |
| 2025/06/25 | 1,078 | 1,081 | 1,071 | 1,076 | -1 | -0.1% | 83,300 |
| 2025/06/24 | 1,081 | 1,086 | 1,075 | 1,077 | +2 | +0.2% | 72,900 |
| 2025/06/23 | 1,085 | 1,086 | 1,071 | 1,075 | -10 | -0.9% | 123,500 |
| 2025/06/20 | 1,092 | 1,099 | 1,085 | 1,085 | -9 | -0.8% | 125,600 |
| 2025/06/19 | 1,090 | 1,094 | 1,083 | 1,094 | +5 | +0.5% | 57,100 |
| 2025/06/18 | 1,095 | 1,099 | 1,083 | 1,089 | -5 | -0.5% | 78,500 |
| 2025/06/17 | 1,098 | 1,099 | 1,092 | 1,094 | -3 | -0.3% | 56,300 |
| 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 |
1～
50
件表示中 / 3754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 | 120,000円 | +0.8% | -9.5% | 5.58% | 31.43倍 | 0.69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 |
| 技術承継 | 551,000円 | +5.0% | +9.8% | 0.00% | 48.74倍 | 12.49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 |
| 岡 部 | 90,000円 | +6.9% | +8.5% | 4.56% | 13.16倍 | 0.68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 |
| エイチワン | 143,100円 | -3.6% | +15.5% | 4.47% | 4.01倍 | 0.63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 | 172,800円 | +3.4% | +5.1% | 3.18% | 11.98倍 | 0.66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
