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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 390 | 393 | 385 | 393 | +5 | +1.3% | 7,400 |
| 2021/07/26 | 387 | 388 | 385 | 388 | +4 | +1% | 3,200 |
| 2021/07/21 | 384 | 385 | 380 | 384 | +7 | +1.9% | 5,600 |
| 2021/07/20 | 379 | 379 | 371 | 377 | -4 | -1% | 9,200 |
| 2021/07/19 | 387 | 388 | 381 | 381 | -4 | -1% | 9,300 |
| 2021/07/16 | 379 | 389 | 379 | 385 | +4 | +1% | 10,000 |
| 2021/07/15 | 386 | 386 | 380 | 381 | -6 | -1.6% | 7,800 |
| 2021/07/14 | 388 | 390 | 386 | 387 | ±0 | ±0% | 5,500 |
| 2021/07/13 | 388 | 388 | 383 | 387 | +2 | +0.5% | 10,900 |
| 2021/07/12 | 379 | 385 | 377 | 385 | +6 | +1.6% | 20,900 |
| 2021/07/09 | 379 | 379 | 368 | 379 | +4 | +1.1% | 21,200 |
| 2021/07/08 | 393 | 393 | 375 | 375 | -17 | -4.3% | 66,500 |
| 2021/07/07 | 395 | 396 | 392 | 392 | -3 | -0.8% | 9,600 |
| 2021/07/06 | 395 | 397 | 395 | 395 | ±0 | ±0% | 8,800 |
| 2021/07/05 | 400 | 405 | 395 | 395 | -9 | -2.2% | 25,700 |
| 2021/07/02 | 402 | 407 | 402 | 404 | +3 | +0.7% | 6,300 |
| 2021/07/01 | 410 | 410 | 401 | 401 | -7 | -1.7% | 3,700 |
| 2021/06/30 | 405 | 410 | 405 | 408 | +4 | +1% | 8,300 |
| 2021/06/29 | 404 | 407 | 404 | 404 | ±0 | ±0% | 8,900 |
| 2021/06/28 | 402 | 406 | 401 | 404 | +2 | +0.5% | 14,400 |
| 2021/06/25 | 407 | 407 | 400 | 402 | +3 | +0.8% | 8,700 |
| 2021/06/24 | 400 | 403 | 399 | 399 | -1 | -0.3% | 4,100 |
| 2021/06/23 | 405 | 405 | 400 | 400 | -3 | -0.7% | 5,500 |
| 2021/06/22 | 410 | 410 | 403 | 403 | +2 | +0.5% | 8,100 |
| 2021/06/21 | 413 | 413 | 399 | 401 | -17 | -4.1% | 44,900 |
| 2021/06/18 | 420 | 420 | 418 | 418 | -1 | -0.2% | 4,800 |
| 2021/06/17 | 422 | 422 | 417 | 419 | -6 | -1.4% | 8,400 |
| 2021/06/16 | 423 | 425 | 423 | 425 | +3 | +0.7% | 1,900 |
| 2021/06/15 | 427 | 427 | 422 | 422 | -7 | -1.6% | 9,800 |
| 2021/06/14 | 432 | 432 | 427 | 429 | +1 | +0.2% | 11,200 |
| 2021/06/11 | 429 | 432 | 425 | 428 | +3 | +0.7% | 22,000 |
| 2021/06/10 | 420 | 427 | 420 | 425 | +4 | +1% | 10,000 |
| 2021/06/09 | 417 | 421 | 416 | 421 | +6 | +1.4% | 7,700 |
| 2021/06/08 | 411 | 415 | 411 | 415 | +2 | +0.5% | 8,200 |
| 2021/06/07 | 416 | 416 | 410 | 413 | +1 | +0.2% | 9,100 |
| 2021/06/04 | 414 | 414 | 411 | 412 | +1 | +0.2% | 7,300 |
| 2021/06/03 | 408 | 411 | 406 | 411 | ±0 | ±0% | 8,500 |
| 2021/06/02 | 407 | 416 | 407 | 411 | +1 | +0.2% | 6,200 |
| 2021/06/01 | 419 | 419 | 410 | 410 | -3 | -0.7% | 5,200 |
| 2021/05/31 | 418 | 418 | 413 | 413 | -2 | -0.5% | 3,500 |
| 2021/05/28 | 410 | 415 | 410 | 415 | +5 | +1.2% | 7,000 |
| 2021/05/27 | 414 | 414 | 408 | 410 | -3 | -0.7% | 5,700 |
| 2021/05/26 | 412 | 415 | 412 | 413 | -2 | -0.5% | 5,700 |
| 2021/05/25 | 416 | 416 | 410 | 415 | +3 | +0.7% | 8,800 |
| 2021/05/24 | 409 | 414 | 409 | 412 | +2 | +0.5% | 17,900 |
| 2021/05/21 | 413 | 413 | 409 | 410 | -7 | -1.7% | 3,100 |
| 2021/05/20 | 407 | 420 | 407 | 417 | +5 | +1.2% | 11,200 |
| 2021/05/19 | 407 | 414 | 407 | 412 | +1 | +0.2% | 4,700 |
| 2021/05/18 | 405 | 411 | 405 | 411 | +6 | +1.5% | 5,600 |
| 2021/05/17 | 413 | 415 | 405 | 405 | -7 | -1.7% | 15,700 |
1001～
1050
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
