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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,219 | 1,227 | 1,212 | 1,225 | +15 | +1.2% | 55,300 |
| 2017/12/13 | 1,215 | 1,222 | 1,209 | 1,210 | -2 | -0.2% | 52,500 |
| 2017/12/12 | 1,209 | 1,241 | 1,209 | 1,212 | +7 | +0.6% | 82,600 |
| 2017/12/11 | 1,211 | 1,216 | 1,198 | 1,205 | -1 | -0.1% | 38,800 |
| 2017/12/08 | 1,190 | 1,207 | 1,190 | 1,206 | -14 | -1.1% | 91,400 |
| 2017/12/07 | 1,203 | 1,230 | 1,203 | 1,220 | +23 | +1.9% | 99,400 |
| 2017/12/06 | 1,180 | 1,211 | 1,178 | 1,197 | +20 | +1.7% | 129,400 |
| 2017/12/05 | 1,180 | 1,190 | 1,172 | 1,177 | -11 | -0.9% | 64,000 |
| 2017/12/04 | 1,202 | 1,204 | 1,177 | 1,188 | +10 | +0.8% | 148,300 |
| 2017/12/01 | 1,183 | 1,204 | 1,173 | 1,178 | +8 | +0.7% | 101,600 |
| 2017/11/30 | 1,195 | 1,198 | 1,169 | 1,170 | -27 | -2.3% | 96,500 |
| 2017/11/29 | 1,201 | 1,210 | 1,192 | 1,197 | +5 | +0.4% | 61,400 |
| 2017/11/28 | 1,220 | 1,220 | 1,189 | 1,192 | -32 | -2.6% | 76,500 |
| 2017/11/27 | 1,255 | 1,255 | 1,218 | 1,224 | -25 | -2% | 75,000 |
| 2017/11/24 | 1,230 | 1,256 | 1,222 | 1,249 | +24 | +2% | 157,300 |
| 2017/11/22 | 1,207 | 1,228 | 1,185 | 1,225 | +72 | +6.2% | 201,500 |
| 2017/11/21 | 1,162 | 1,164 | 1,144 | 1,153 | +2 | +0.2% | 123,600 |
| 2017/11/20 | 1,150 | 1,157 | 1,134 | 1,151 | -17 | -1.5% | 132,100 |
| 2017/11/17 | 1,193 | 1,197 | 1,164 | 1,168 | -7 | -0.6% | 75,900 |
| 2017/11/16 | 1,186 | 1,186 | 1,165 | 1,175 | -24 | -2% | 97,500 |
| 2017/11/15 | 1,214 | 1,230 | 1,194 | 1,199 | +1 | +0.1% | 135,400 |
| 2017/11/14 | 1,192 | 1,211 | 1,192 | 1,198 | +6 | +0.5% | 52,300 |
| 2017/11/13 | 1,219 | 1,219 | 1,192 | 1,192 | -34 | -2.8% | 44,700 |
| 2017/11/10 | 1,220 | 1,239 | 1,218 | 1,226 | -6 | -0.5% | 75,800 |
| 2017/11/09 | 1,237 | 1,257 | 1,220 | 1,232 | -3 | -0.2% | 110,500 |
| 2017/11/08 | 1,250 | 1,319 | 1,225 | 1,235 | +33 | +2.7% | 277,300 |
| 2017/11/07 | 1,200 | 1,209 | 1,186 | 1,202 | +12 | +1% | 89,100 |
| 2017/11/06 | 1,175 | 1,197 | 1,170 | 1,190 | +27 | +2.3% | 87,700 |
| 2017/11/02 | 1,168 | 1,172 | 1,157 | 1,163 | -9 | -0.8% | 39,900 |
| 2017/11/01 | 1,161 | 1,178 | 1,155 | 1,172 | +20 | +1.7% | 98,700 |
| 2017/10/31 | 1,136 | 1,157 | 1,136 | 1,152 | +20 | +1.8% | 72,600 |
| 2017/10/30 | 1,134 | 1,141 | 1,129 | 1,132 | +2 | +0.2% | 103,200 |
| 2017/10/27 | 1,137 | 1,137 | 1,126 | 1,130 | -7 | -0.6% | 34,300 |
| 2017/10/26 | 1,115 | 1,144 | 1,115 | 1,137 | +22 | +2% | 56,400 |
| 2017/10/25 | 1,129 | 1,129 | 1,112 | 1,115 | -6 | -0.5% | 65,600 |
| 2017/10/24 | 1,126 | 1,129 | 1,118 | 1,121 | -9 | -0.8% | 86,800 |
| 2017/10/23 | 1,115 | 1,136 | 1,115 | 1,130 | +24 | +2.2% | 78,600 |
| 2017/10/20 | 1,112 | 1,116 | 1,103 | 1,106 | -9 | -0.8% | 50,400 |
| 2017/10/19 | 1,118 | 1,119 | 1,108 | 1,115 | +6 | +0.5% | 68,300 |
| 2017/10/18 | 1,136 | 1,136 | 1,101 | 1,109 | -29 | -2.5% | 91,100 |
| 2017/10/17 | 1,151 | 1,153 | 1,137 | 1,138 | -6 | -0.5% | 63,800 |
| 2017/10/16 | 1,141 | 1,153 | 1,136 | 1,144 | +9 | +0.8% | 74,600 |
| 2017/10/13 | 1,124 | 1,140 | 1,123 | 1,135 | +12 | +1.1% | 80,800 |
| 2017/10/12 | 1,130 | 1,134 | 1,122 | 1,123 | -2 | -0.2% | 58,700 |
| 2017/10/11 | 1,136 | 1,136 | 1,121 | 1,125 | -11 | -1% | 71,900 |
| 2017/10/10 | 1,144 | 1,145 | 1,134 | 1,136 | -11 | -1% | 35,600 |
| 2017/10/06 | 1,154 | 1,154 | 1,144 | 1,147 | +3 | +0.3% | 51,200 |
| 2017/10/05 | 1,145 | 1,153 | 1,137 | 1,144 | -4 | -0.3% | 34,000 |
| 2017/10/04 | 1,155 | 1,155 | 1,143 | 1,148 | -7 | -0.6% | 44,700 |
| 2017/10/03 | 1,170 | 1,170 | 1,149 | 1,155 | -1 | -0.1% | 48,600 |
1801～
1850
件表示中 / 3692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 | 92,800円 | +0.5% | -20.4% | 5.39% | 15.91倍 | 0.52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 | 431,000円 | +5.0% | +9.8% | 0.00% | 38.12倍 | 9.77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 |
| 中発条 | 144,500円 | -0.1% | -41.7% | 2.77% | 19.19倍 | 0.48倍 |
|
自動車ばねの大手メーカー。トヨタ系向け６割弱。非自動車向けを強化。海外展開にも積極的 |
| エイチワン | 110,900円 | -1.2% | - | 4.51% | 3.89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 | 150,300円 | +3.4% | +5.1% | 3.66% | 10.42倍 | 0.57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
