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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 347 | 349 | 344 | 348 | +1 | +0.3% | 24,800 |
| 2020/12/11 | 341 | 348 | 338 | 347 | +6 | +1.8% | 24,300 |
| 2020/12/10 | 337 | 341 | 337 | 341 | +1 | +0.3% | 10,400 |
| 2020/12/09 | 338 | 340 | 338 | 340 | +3 | +0.9% | 13,100 |
| 2020/12/08 | 340 | 340 | 337 | 337 | ±0 | ±0% | 8,700 |
| 2020/12/07 | 341 | 341 | 337 | 337 | -5 | -1.5% | 20,500 |
| 2020/12/04 | 341 | 342 | 341 | 342 | ±0 | ±0% | 3,100 |
| 2020/12/03 | 341 | 344 | 340 | 342 | ±0 | ±0% | 6,900 |
| 2020/12/02 | 342 | 344 | 341 | 342 | +2 | +0.6% | 8,000 |
| 2020/12/01 | 337 | 342 | 335 | 340 | +3 | +0.9% | 12,400 |
| 2020/11/30 | 342 | 343 | 337 | 337 | -4 | -1.2% | 10,700 |
| 2020/11/27 | 338 | 344 | 336 | 341 | +3 | +0.9% | 30,200 |
| 2020/11/26 | 336 | 340 | 336 | 338 | +1 | +0.3% | 6,200 |
| 2020/11/25 | 342 | 344 | 336 | 337 | -3 | -0.9% | 18,100 |
| 2020/11/24 | 344 | 345 | 338 | 340 | +1 | +0.3% | 16,200 |
| 2020/11/20 | 343 | 343 | 335 | 339 | ±0 | ±0% | 24,900 |
| 2020/11/19 | 340 | 345 | 339 | 339 | -4 | -1.2% | 9,000 |
| 2020/11/18 | 340 | 345 | 340 | 343 | +3 | +0.9% | 7,600 |
| 2020/11/17 | 343 | 345 | 340 | 340 | -6 | -1.7% | 9,700 |
| 2020/11/16 | 345 | 346 | 342 | 346 | +7 | +2.1% | 18,000 |
| 2020/11/13 | 346 | 346 | 339 | 339 | -1 | -0.3% | 27,200 |
| 2020/11/12 | 341 | 342 | 339 | 340 | +1 | +0.3% | 7,500 |
| 2020/11/11 | 342 | 347 | 338 | 339 | +1 | +0.3% | 19,600 |
| 2020/11/10 | 340 | 340 | 334 | 338 | +3 | +0.9% | 11,400 |
| 2020/11/09 | 344 | 344 | 334 | 335 | -7 | -2% | 9,000 |
| 2020/11/06 | 337 | 343 | 336 | 342 | +6 | +1.8% | 18,900 |
| 2020/11/05 | 335 | 337 | 334 | 336 | +1 | +0.3% | 4,600 |
| 2020/11/04 | 340 | 340 | 333 | 335 | -2 | -0.6% | 12,000 |
| 2020/11/02 | 331 | 337 | 330 | 337 | ±0 | ±0% | 9,000 |
| 2020/10/30 | 341 | 343 | 337 | 337 | -6 | -1.7% | 8,700 |
| 2020/10/29 | 339 | 343 | 336 | 343 | +4 | +1.2% | 5,100 |
| 2020/10/28 | 345 | 345 | 337 | 339 | -7 | -2% | 5,000 |
| 2020/10/27 | 342 | 346 | 340 | 346 | +4 | +1.2% | 6,900 |
| 2020/10/26 | 349 | 352 | 342 | 342 | -10 | -2.8% | 8,900 |
| 2020/10/23 | 359 | 359 | 350 | 352 | +1 | +0.3% | 8,700 |
| 2020/10/22 | 354 | 354 | 350 | 351 | +5 | +1.4% | 8,600 |
| 2020/10/21 | 350 | 350 | 346 | 346 | -2 | -0.6% | 5,400 |
| 2020/10/20 | 358 | 358 | 348 | 348 | -5 | -1.4% | 7,500 |
| 2020/10/19 | 352 | 356 | 352 | 353 | +1 | +0.3% | 12,300 |
| 2020/10/16 | 354 | 354 | 352 | 352 | ±0 | ±0% | 5,300 |
| 2020/10/15 | 352 | 354 | 352 | 352 | -4 | -1.1% | 2,600 |
| 2020/10/14 | 352 | 356 | 352 | 356 | +4 | +1.1% | 11,600 |
| 2020/10/13 | 354 | 354 | 351 | 352 | -2 | -0.6% | 3,300 |
| 2020/10/12 | 358 | 358 | 353 | 354 | -4 | -1.1% | 3,900 |
| 2020/10/09 | 358 | 361 | 358 | 358 | -5 | -1.4% | 2,900 |
| 2020/10/08 | 360 | 363 | 360 | 363 | +1 | +0.3% | 3,000 |
| 2020/10/07 | 363 | 363 | 359 | 362 | -1 | -0.3% | 3,100 |
| 2020/10/06 | 361 | 363 | 361 | 363 | ±0 | ±0% | 3,100 |
| 2020/10/05 | 358 | 363 | 358 | 363 | -1 | -0.3% | 4,700 |
| 2020/10/02 | 374 | 374 | 363 | 364 | - | - | 4,900 |
1151～
1200
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
