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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 997 | 1,001 | 993 | 997 | -2 | -0.2% | 64,800 |
| 2024/10/30 | 1,000 | 1,005 | 994 | 999 | +7 | +0.7% | 143,600 |
| 2024/10/29 | 990 | 992 | 985 | 992 | +8 | +0.8% | 44,600 |
| 2024/10/28 | 978 | 991 | 976 | 984 | +6 | +0.6% | 60,100 |
| 2024/10/25 | 985 | 986 | 977 | 978 | -5 | -0.5% | 73,900 |
| 2024/10/24 | 983 | 988 | 980 | 983 | -4 | -0.4% | 69,000 |
| 2024/10/23 | 990 | 995 | 987 | 987 | +3 | +0.3% | 56,400 |
| 2024/10/22 | 995 | 995 | 983 | 984 | -11 | -1.1% | 97,200 |
| 2024/10/21 | 993 | 995 | 991 | 995 | +5 | +0.5% | 51,400 |
| 2024/10/18 | 998 | 999 | 990 | 990 | -1 | -0.1% | 43,300 |
| 2024/10/17 | 995 | 996 | 990 | 991 | -3 | -0.3% | 62,300 |
| 2024/10/16 | 993 | 1,003 | 989 | 994 | -1 | -0.1% | 55,900 |
| 2024/10/15 | 997 | 1,001 | 993 | 995 | +3 | +0.3% | 61,500 |
| 2024/10/11 | 994 | 996 | 992 | 992 | -1 | -0.1% | 49,700 |
| 2024/10/10 | 996 | 998 | 992 | 993 | -2 | -0.2% | 44,400 |
| 2024/10/09 | 997 | 1,003 | 993 | 995 | -2 | -0.2% | 48,700 |
| 2024/10/08 | 1,000 | 1,001 | 991 | 997 | -7 | -0.7% | 72,500 |
| 2024/10/07 | 1,010 | 1,014 | 1,004 | 1,004 | +1 | +0.1% | 67,000 |
| 2024/10/04 | 1,001 | 1,014 | 1,001 | 1,003 | +2 | +0.2% | 52,700 |
| 2024/10/03 | 1,000 | 1,010 | 1,000 | 1,001 | +9 | +0.9% | 80,600 |
| 2024/10/02 | 989 | 1,003 | 989 | 992 | -2 | -0.2% | 67,700 |
| 2024/10/01 | 995 | 999 | 990 | 994 | +7 | +0.7% | 58,800 |
| 2024/09/30 | 980 | 994 | 975 | 987 | -17 | -1.7% | 125,800 |
| 2024/09/27 | 1,000 | 1,008 | 995 | 1,004 | -10 | -1% | 114,200 |
| 2024/09/26 | 1,008 | 1,014 | 1,003 | 1,014 | +9 | +0.9% | 169,000 |
| 2024/09/25 | 1,007 | 1,008 | 998 | 1,005 | -4 | -0.4% | 73,000 |
| 2024/09/24 | 1,020 | 1,021 | 1,007 | 1,009 | +3 | +0.3% | 61,000 |
| 2024/09/20 | 1,016 | 1,019 | 1,006 | 1,006 | -1 | -0.1% | 72,500 |
| 2024/09/19 | 1,004 | 1,014 | 1,004 | 1,007 | +9 | +0.9% | 78,000 |
| 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 |
151～
200
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 | 83,500円 | +6.9% | +8.5% | 4.91% | 12.21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 | 450,000円 | +5.0% | +9.8% | 0.00% | 39.80倍 | 10.20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 | 123,600円 | -3.6% | +15.5% | 5.18% | 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 | 156,400円 | +3.4% | +5.1% | 3.52% | 10.84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
