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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 414 | 417 | 412 | 412 | +3 | +0.7% | 11,800 |
| 2021/05/13 | 412 | 414 | 409 | 409 | -11 | -2.6% | 30,400 |
| 2021/05/12 | 432 | 433 | 411 | 420 | -22 | -5% | 56,700 |
| 2021/05/11 | 450 | 453 | 442 | 442 | -14 | -3.1% | 90,300 |
| 2021/05/10 | 449 | 460 | 449 | 456 | +12 | +2.7% | 38,800 |
| 2021/05/07 | 441 | 448 | 435 | 444 | +8 | +1.8% | 36,000 |
| 2021/05/06 | 415 | 439 | 415 | 436 | +22 | +5.3% | 45,800 |
| 2021/04/30 | 411 | 415 | 404 | 414 | +2 | +0.5% | 45,800 |
| 2021/04/28 | 422 | 422 | 412 | 412 | -8 | -1.9% | 20,300 |
| 2021/04/27 | 424 | 424 | 420 | 420 | -2 | -0.5% | 10,300 |
| 2021/04/26 | 421 | 422 | 419 | 422 | +2 | +0.5% | 4,800 |
| 2021/04/23 | 416 | 420 | 415 | 420 | +8 | +1.9% | 15,700 |
| 2021/04/22 | 412 | 416 | 412 | 412 | ±0 | ±0% | 17,700 |
| 2021/04/21 | 416 | 419 | 412 | 412 | -5 | -1.2% | 20,100 |
| 2021/04/20 | 416 | 421 | 415 | 417 | -3 | -0.7% | 9,100 |
| 2021/04/19 | 416 | 421 | 416 | 420 | +3 | +0.7% | 11,300 |
| 2021/04/16 | 417 | 417 | 413 | 417 | +4 | +1% | 5,300 |
| 2021/04/15 | 413 | 419 | 413 | 413 | -3 | -0.7% | 20,000 |
| 2021/04/14 | 416 | 419 | 415 | 416 | -1 | -0.2% | 12,300 |
| 2021/04/13 | 415 | 423 | 415 | 417 | -2 | -0.5% | 18,900 |
| 2021/04/12 | 431 | 431 | 417 | 419 | -10 | -2.3% | 27,800 |
| 2021/04/09 | 425 | 431 | 425 | 429 | +2 | +0.5% | 9,700 |
| 2021/04/08 | 435 | 435 | 425 | 427 | -8 | -1.8% | 34,800 |
| 2021/04/07 | 425 | 435 | 425 | 435 | +7 | +1.6% | 16,100 |
| 2021/04/06 | 431 | 435 | 423 | 428 | -5 | -1.2% | 20,500 |
| 2021/04/05 | 445 | 445 | 431 | 433 | -2 | -0.5% | 29,900 |
| 2021/04/02 | 440 | 440 | 435 | 435 | -5 | -1.1% | 17,400 |
| 2021/04/01 | 447 | 447 | 440 | 440 | -1 | -0.2% | 17,000 |
| 2021/03/31 | 438 | 446 | 438 | 441 | +4 | +0.9% | 23,400 |
| 2021/03/30 | 443 | 443 | 436 | 437 | -6 | -1.4% | 22,600 |
| 2021/03/29 | 444 | 445 | 433 | 443 | +1 | +0.2% | 34,300 |
| 2021/03/26 | 442 | 443 | 440 | 442 | +8 | +1.8% | 26,600 |
| 2021/03/25 | 424 | 442 | 421 | 434 | +8 | +1.9% | 47,500 |
| 2021/03/24 | 450 | 450 | 426 | 426 | -25 | -5.5% | 110,500 |
| 2021/03/23 | 460 | 460 | 450 | 451 | -4 | -0.9% | 43,200 |
| 2021/03/22 | 450 | 458 | 446 | 455 | +2 | +0.4% | 56,100 |
| 2021/03/19 | 445 | 453 | 445 | 453 | +6 | +1.3% | 69,800 |
| 2021/03/18 | 456 | 456 | 443 | 447 | -9 | -2% | 100,200 |
| 2021/03/17 | 460 | 470 | 440 | 456 | +4 | +0.9% | 359,900 |
| 2021/03/16 | 447 | 468 | 443 | 452 | -9 | -2% | 958,000 |
| 2021/03/15 | 429 | 461 | 410 | 461 | +80 | +21% | 1,076,800 |
| 2021/03/12 | 375 | 381 | 371 | 381 | +6 | +1.6% | 32,000 |
| 2021/03/11 | 365 | 375 | 365 | 375 | +10 | +2.7% | 27,200 |
| 2021/03/10 | 370 | 375 | 362 | 365 | -4 | -1.1% | 38,300 |
| 2021/03/09 | 360 | 369 | 356 | 369 | +12 | +3.4% | 33,700 |
| 2021/03/08 | 353 | 363 | 353 | 357 | +4 | +1.1% | 23,000 |
| 2021/03/05 | 352 | 359 | 352 | 353 | -2 | -0.6% | 16,200 |
| 2021/03/04 | 356 | 357 | 351 | 355 | ±0 | ±0% | 13,100 |
| 2021/03/03 | 354 | 355 | 352 | 355 | +4 | +1.1% | 14,400 |
| 2021/03/02 | 366 | 366 | 351 | 351 | -13 | -3.6% | 34,200 |
1051～
1100
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
