日本高周波鋼業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 395 | 401 | 395 | 401 | +6 | +1.5% | 14,200 |
| 2021/10/07 | 395 | 398 | 395 | 395 | ±0 | ±0% | 4,300 |
| 2021/10/06 | 397 | 399 | 395 | 395 | -2 | -0.5% | 9,400 |
| 2021/10/05 | 395 | 400 | 395 | 397 | +1 | +0.3% | 15,900 |
| 2021/10/04 | 402 | 402 | 396 | 396 | -4 | -1% | 8,600 |
| 2021/10/01 | 405 | 405 | 400 | 400 | -6 | -1.5% | 10,500 |
| 2021/09/30 | 405 | 409 | 405 | 406 | -2 | -0.5% | 10,100 |
| 2021/09/29 | 410 | 411 | 407 | 408 | -8 | -1.9% | 11,200 |
| 2021/09/28 | 424 | 424 | 412 | 416 | -7 | -1.7% | 18,800 |
| 2021/09/27 | 418 | 425 | 417 | 423 | +7 | +1.7% | 23,300 |
| 2021/09/24 | 416 | 416 | 411 | 416 | +5 | +1.2% | 13,200 |
| 2021/09/22 | 413 | 414 | 408 | 411 | ±0 | ±0% | 10,500 |
| 2021/09/21 | 408 | 414 | 405 | 411 | -2 | -0.5% | 22,600 |
| 2021/09/17 | 405 | 413 | 404 | 413 | ±0 | ±0% | 23,300 |
| 2021/09/16 | 406 | 413 | 406 | 413 | +4 | +1% | 18,300 |
| 2021/09/15 | 411 | 411 | 407 | 409 | -4 | -1% | 18,700 |
| 2021/09/14 | 413 | 414 | 411 | 413 | +1 | +0.2% | 12,200 |
| 2021/09/13 | 415 | 415 | 407 | 412 | -5 | -1.2% | 21,400 |
| 2021/09/10 | 409 | 417 | 407 | 417 | +5 | +1.2% | 20,400 |
| 2021/09/09 | 413 | 413 | 409 | 412 | -3 | -0.7% | 8,900 |
| 2021/09/08 | 412 | 416 | 408 | 415 | +4 | +1% | 22,500 |
| 2021/09/07 | 402 | 412 | 402 | 411 | +11 | +2.8% | 33,900 |
| 2021/09/06 | 400 | 401 | 397 | 400 | +4 | +1% | 12,700 |
| 2021/09/03 | 392 | 396 | 392 | 396 | +7 | +1.8% | 16,100 |
| 2021/09/02 | 398 | 398 | 388 | 389 | -6 | -1.5% | 15,100 |
| 2021/09/01 | 397 | 398 | 393 | 395 | ±0 | ±0% | 11,900 |
| 2021/08/31 | 393 | 395 | 387 | 395 | +5 | +1.3% | 16,100 |
| 2021/08/30 | 394 | 394 | 385 | 390 | +5 | +1.3% | 13,700 |
| 2021/08/27 | 392 | 392 | 385 | 385 | -4 | -1% | 6,600 |
| 2021/08/26 | 390 | 390 | 384 | 389 | +2 | +0.5% | 18,900 |
| 2021/08/25 | 399 | 400 | 385 | 387 | -11 | -2.8% | 37,200 |
| 2021/08/24 | 396 | 398 | 395 | 398 | +2 | +0.5% | 5,800 |
| 2021/08/23 | 390 | 396 | 389 | 396 | +11 | +2.9% | 10,400 |
| 2021/08/20 | 393 | 393 | 385 | 385 | -10 | -2.5% | 12,700 |
| 2021/08/19 | 408 | 409 | 395 | 395 | -12 | -2.9% | 17,100 |
| 2021/08/18 | 411 | 411 | 406 | 407 | -2 | -0.5% | 5,100 |
| 2021/08/17 | 414 | 414 | 409 | 409 | -1 | -0.2% | 3,200 |
| 2021/08/16 | 415 | 415 | 410 | 410 | -2 | -0.5% | 9,400 |
| 2021/08/13 | 415 | 416 | 408 | 412 | +1 | +0.2% | 16,900 |
| 2021/08/12 | 416 | 418 | 408 | 411 | ±0 | ±0% | 14,300 |
| 2021/08/11 | 414 | 420 | 411 | 411 | -3 | -0.7% | 17,600 |
| 2021/08/10 | 418 | 418 | 414 | 414 | +1 | +0.2% | 3,400 |
| 2021/08/06 | 417 | 418 | 412 | 413 | -1 | -0.2% | 7,300 |
| 2021/08/05 | 419 | 421 | 406 | 414 | -6 | -1.4% | 21,000 |
| 2021/08/04 | 424 | 427 | 419 | 420 | -5 | -1.2% | 17,200 |
| 2021/08/03 | 420 | 425 | 416 | 425 | +7 | +1.7% | 45,500 |
| 2021/08/02 | 400 | 418 | 400 | 418 | +20 | +5% | 41,600 |
| 2021/07/30 | 399 | 399 | 395 | 398 | ±0 | ±0% | 3,800 |
| 2021/07/29 | 397 | 398 | 394 | 398 | +5 | +1.3% | 6,300 |
| 2021/07/28 | 391 | 393 | 390 | 393 | ±0 | ±0% | 3,900 |
951～
1000
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「高周波」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 |
|---|---|---|---|---|---|---|---|---|
| 高周波 | 44,700円 | - | - | - | - | 0.48倍 |
|
神戸製鋼傘下。神鋼が完全子会社化し、柱の特殊鋼事業を大同特殊鋼に譲渡。２６年１月上場廃止 |
| 神鋼線 | 137,600円 | +6.7% | -23.1% | 3.27% | 10.16倍 | 0.34倍 |
|
ＰＣ鋼線首位。神戸製鋼系の鋼線２次加工会社。公共工事関連用途に強く、利益は下期に比重 |
| パウダテク | 228,700円 | +1.8% | +1.1% | 4.37% | 28.93倍 | 0.52倍 |
|
三井金属と緊密。電子複写機用キャリアでシェア７割超。微細化と環境対応進む。脱酸素剤育成 |
| 鋳鉄管 | 186,000円 | +6.3% | -13.9% | 1.34% | - | 0.64倍 |
|
鋳鉄管業界３位。関東地盤で上水道向けダクタイル鉄管が主力。耐震管に注力中。ＪＦＥ系列 |
| 新報国マテ | 79,000円 | +1.5% | +17.4% | 3.16% | 8.77倍 | 0.92倍 |
|
鋳鋼品中堅メーカー。高炉依存から半導体やＦＰＤ製造装置向けに傾斜。低熱膨張合金が収益柱 |
市場注目の銘柄
チャート関連のコラム
