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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,005 | 1,006 | 992 | 998 | -2 | -0.2% | 93,900 |
| 2024/09/17 | 1,001 | 1,005 | 989 | 1,000 | +6 | +0.6% | 88,100 |
| 2024/09/13 | 995 | 1,001 | 994 | 994 | -6 | -0.6% | 91,500 |
| 2024/09/12 | 1,009 | 1,015 | 996 | 1,000 | +14 | +1.4% | 78,700 |
| 2024/09/11 | 1,005 | 1,005 | 983 | 986 | -16 | -1.6% | 101,100 |
| 2024/09/10 | 1,005 | 1,015 | 1,002 | 1,002 | -9 | -0.9% | 53,800 |
| 2024/09/09 | 999 | 1,011 | 992 | 1,011 | +4 | +0.4% | 107,400 |
| 2024/09/06 | 1,017 | 1,018 | 1,006 | 1,007 | -6 | -0.6% | 85,800 |
| 2024/09/05 | 1,012 | 1,024 | 1,005 | 1,013 | -1 | -0.1% | 92,600 |
| 2024/09/04 | 1,028 | 1,032 | 1,014 | 1,014 | -33 | -3.2% | 109,500 |
| 2024/09/03 | 1,051 | 1,053 | 1,044 | 1,047 | -3 | -0.3% | 61,800 |
| 2024/09/02 | 1,060 | 1,064 | 1,046 | 1,050 | -4 | -0.4% | 74,700 |
| 2024/08/30 | 1,059 | 1,064 | 1,054 | 1,054 | -1 | -0.1% | 89,800 |
| 2024/08/29 | 1,058 | 1,058 | 1,051 | 1,055 | -3 | -0.3% | 59,000 |
| 2024/08/28 | 1,061 | 1,061 | 1,052 | 1,058 | -6 | -0.6% | 41,000 |
| 2024/08/27 | 1,051 | 1,067 | 1,050 | 1,064 | +21 | +2% | 87,400 |
| 2024/08/26 | 1,044 | 1,045 | 1,038 | 1,043 | -1 | -0.1% | 60,800 |
| 2024/08/23 | 1,049 | 1,051 | 1,040 | 1,044 | ±0 | ±0% | 49,300 |
| 2024/08/22 | 1,040 | 1,050 | 1,039 | 1,044 | +12 | +1.2% | 57,400 |
| 2024/08/21 | 1,035 | 1,036 | 1,026 | 1,032 | -9 | -0.9% | 65,300 |
| 2024/08/20 | 1,044 | 1,049 | 1,035 | 1,041 | +2 | +0.2% | 69,300 |
| 2024/08/19 | 1,049 | 1,062 | 1,036 | 1,039 | +1 | +0.1% | 127,100 |
| 2024/08/16 | 1,040 | 1,043 | 1,034 | 1,038 | +17 | +1.7% | 62,900 |
| 2024/08/15 | 1,010 | 1,026 | 1,005 | 1,021 | +18 | +1.8% | 75,000 |
| 2024/08/14 | 1,000 | 1,011 | 994 | 1,003 | +4 | +0.4% | 101,900 |
| 2024/08/13 | 991 | 1,001 | 988 | 999 | +17 | +1.7% | 87,500 |
| 2024/08/09 | 990 | 1,012 | 973 | 982 | +17 | +1.8% | 185,000 |
| 2024/08/08 | 955 | 978 | 954 | 965 | +16 | +1.7% | 155,400 |
| 2024/08/07 | 945 | 975 | 926 | 949 | -1 | -0.1% | 219,600 |
| 2024/08/06 | 916 | 971 | 908 | 950 | +79 | +9.1% | 191,300 |
| 2024/08/05 | 962 | 962 | 870 | 871 | -134 | -13.3% | 316,600 |
| 2024/08/02 | 1,032 | 1,033 | 1,002 | 1,005 | -40 | -3.8% | 159,600 |
| 2024/08/01 | 1,094 | 1,094 | 1,042 | 1,045 | -55 | -5% | 148,300 |
| 2024/07/31 | 1,070 | 1,100 | 1,067 | 1,100 | +25 | +2.3% | 61,300 |
| 2024/07/30 | 1,074 | 1,076 | 1,070 | 1,075 | -5 | -0.5% | 75,200 |
| 2024/07/29 | 1,081 | 1,089 | 1,075 | 1,080 | +13 | +1.2% | 72,700 |
| 2024/07/26 | 1,066 | 1,078 | 1,065 | 1,067 | +1 | +0.1% | 67,800 |
| 2024/07/25 | 1,060 | 1,072 | 1,053 | 1,066 | ±0 | ±0% | 118,900 |
| 2024/07/24 | 1,084 | 1,084 | 1,063 | 1,066 | -18 | -1.7% | 115,600 |
| 2024/07/23 | 1,092 | 1,095 | 1,080 | 1,084 | -7 | -0.6% | 86,000 |
| 2024/07/22 | 1,128 | 1,128 | 1,090 | 1,091 | -31 | -2.8% | 136,600 |
| 2024/07/19 | 1,142 | 1,142 | 1,121 | 1,122 | -15 | -1.3% | 70,700 |
| 2024/07/18 | 1,138 | 1,150 | 1,136 | 1,137 | -6 | -0.5% | 50,300 |
| 2024/07/17 | 1,133 | 1,145 | 1,124 | 1,143 | +21 | +1.9% | 59,800 |
| 2024/07/16 | 1,134 | 1,135 | 1,122 | 1,122 | -5 | -0.4% | 91,500 |
| 2024/07/12 | 1,130 | 1,142 | 1,123 | 1,127 | -5 | -0.4% | 81,700 |
| 2024/07/11 | 1,140 | 1,140 | 1,130 | 1,132 | +1 | +0.1% | 50,700 |
| 2024/07/10 | 1,137 | 1,141 | 1,125 | 1,131 | -9 | -0.8% | 80,900 |
| 2024/07/09 | 1,140 | 1,149 | 1,139 | 1,140 | ±0 | ±0% | 56,400 |
| 2024/07/08 | 1,145 | 1,151 | 1,138 | 1,140 | +1 | +0.1% | 66,700 |
151～
200
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
