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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,147 | 1,155 | 1,139 | 1,139 | -11 | -1% | 88,700 |
| 2024/07/04 | 1,123 | 1,150 | 1,123 | 1,150 | +25 | +2.2% | 78,900 |
| 2024/07/03 | 1,127 | 1,130 | 1,122 | 1,125 | -6 | -0.5% | 60,300 |
| 2024/07/02 | 1,125 | 1,132 | 1,124 | 1,131 | +6 | +0.5% | 84,500 |
| 2024/07/01 | 1,124 | 1,126 | 1,117 | 1,125 | +17 | +1.5% | 72,100 |
| 2024/06/28 | 1,127 | 1,128 | 1,107 | 1,108 | -17 | -1.5% | 69,600 |
| 2024/06/27 | 1,110 | 1,125 | 1,110 | 1,125 | +15 | +1.4% | 61,000 |
| 2024/06/26 | 1,100 | 1,110 | 1,090 | 1,110 | +18 | +1.6% | 86,500 |
| 2024/06/25 | 1,080 | 1,092 | 1,080 | 1,092 | +16 | +1.5% | 75,100 |
| 2024/06/24 | 1,079 | 1,080 | 1,074 | 1,076 | -4 | -0.4% | 88,700 |
| 2024/06/21 | 1,098 | 1,100 | 1,080 | 1,080 | -13 | -1.2% | 109,000 |
| 2024/06/20 | 1,092 | 1,094 | 1,084 | 1,093 | -3 | -0.3% | 63,800 |
| 2024/06/19 | 1,105 | 1,109 | 1,093 | 1,096 | -2 | -0.2% | 60,200 |
| 2024/06/18 | 1,106 | 1,109 | 1,098 | 1,098 | +8 | +0.7% | 63,000 |
| 2024/06/17 | 1,100 | 1,100 | 1,082 | 1,090 | -8 | -0.7% | 62,100 |
| 2024/06/14 | 1,088 | 1,102 | 1,085 | 1,098 | +10 | +0.9% | 98,100 |
| 2024/06/13 | 1,097 | 1,097 | 1,085 | 1,088 | -2 | -0.2% | 50,100 |
| 2024/06/12 | 1,085 | 1,096 | 1,085 | 1,090 | -2 | -0.2% | 38,900 |
| 2024/06/11 | 1,104 | 1,113 | 1,090 | 1,092 | -8 | -0.7% | 151,900 |
| 2024/06/10 | 1,085 | 1,100 | 1,085 | 1,100 | +24 | +2.2% | 78,100 |
| 2024/06/07 | 1,071 | 1,077 | 1,071 | 1,076 | +1 | +0.1% | 39,400 |
| 2024/06/06 | 1,080 | 1,080 | 1,070 | 1,075 | -2 | -0.2% | 34,600 |
| 2024/06/05 | 1,087 | 1,087 | 1,076 | 1,077 | -12 | -1.1% | 52,800 |
| 2024/06/04 | 1,094 | 1,100 | 1,087 | 1,089 | -5 | -0.5% | 56,000 |
| 2024/06/03 | 1,110 | 1,111 | 1,094 | 1,094 | -15 | -1.4% | 58,200 |
| 2024/05/31 | 1,091 | 1,109 | 1,090 | 1,109 | +24 | +2.2% | 109,000 |
| 2024/05/30 | 1,079 | 1,089 | 1,071 | 1,085 | +5 | +0.5% | 68,700 |
| 2024/05/29 | 1,086 | 1,095 | 1,080 | 1,080 | -6 | -0.6% | 57,000 |
| 2024/05/28 | 1,087 | 1,093 | 1,085 | 1,086 | +1 | +0.1% | 52,600 |
| 2024/05/27 | 1,078 | 1,086 | 1,078 | 1,085 | +9 | +0.8% | 45,700 |
| 2024/05/24 | 1,068 | 1,081 | 1,066 | 1,076 | -3 | -0.3% | 56,500 |
| 2024/05/23 | 1,083 | 1,085 | 1,073 | 1,079 | -5 | -0.5% | 58,800 |
| 2024/05/22 | 1,093 | 1,096 | 1,083 | 1,084 | -2 | -0.2% | 86,600 |
| 2024/05/21 | 1,093 | 1,099 | 1,086 | 1,086 | -4 | -0.4% | 75,900 |
| 2024/05/20 | 1,087 | 1,097 | 1,084 | 1,090 | +5 | +0.5% | 59,800 |
| 2024/05/17 | 1,080 | 1,097 | 1,080 | 1,085 | -2 | -0.2% | 59,600 |
| 2024/05/16 | 1,097 | 1,097 | 1,080 | 1,087 | -2 | -0.2% | 100,400 |
| 2024/05/15 | 1,098 | 1,098 | 1,087 | 1,089 | -1 | -0.1% | 66,900 |
| 2024/05/14 | 1,095 | 1,101 | 1,079 | 1,090 | -8 | -0.7% | 106,900 |
| 2024/05/13 | 1,120 | 1,124 | 1,095 | 1,098 | -17 | -1.5% | 134,500 |
| 2024/05/10 | 1,117 | 1,135 | 1,114 | 1,115 | +58 | +5.5% | 282,700 |
| 2024/05/09 | 1,051 | 1,059 | 1,046 | 1,057 | +12 | +1.1% | 35,300 |
| 2024/05/08 | 1,055 | 1,058 | 1,044 | 1,045 | -8 | -0.8% | 55,900 |
| 2024/05/07 | 1,058 | 1,058 | 1,050 | 1,053 | -2 | -0.2% | 32,400 |
| 2024/05/02 | 1,062 | 1,062 | 1,054 | 1,055 | -4 | -0.4% | 24,500 |
| 2024/05/01 | 1,056 | 1,060 | 1,051 | 1,059 | +2 | +0.2% | 31,000 |
| 2024/04/30 | 1,045 | 1,059 | 1,043 | 1,057 | +14 | +1.3% | 38,900 |
| 2024/04/26 | 1,041 | 1,049 | 1,038 | 1,043 | ±0 | ±0% | 52,700 |
| 2024/04/25 | 1,043 | 1,048 | 1,041 | 1,043 | -7 | -0.7% | 41,000 |
| 2024/04/24 | 1,045 | 1,055 | 1,042 | 1,050 | +4 | +0.4% | 43,500 |
201～
250
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
