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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 379 | 380 | 371 | 374 | +1 | +0.3% | 24,900 |
| 2020/09/29 | 369 | 377 | 369 | 373 | +13 | +3.6% | 18,500 |
| 2020/09/28 | 357 | 360 | 352 | 360 | +10 | +2.9% | 10,400 |
| 2020/09/25 | 358 | 358 | 349 | 350 | ±0 | ±0% | 8,300 |
| 2020/09/24 | 350 | 350 | 346 | 350 | +1 | +0.3% | 19,900 |
| 2020/09/23 | 349 | 350 | 346 | 349 | -2 | -0.6% | 8,500 |
| 2020/09/18 | 352 | 354 | 349 | 351 | ±0 | ±0% | 9,300 |
| 2020/09/17 | 349 | 351 | 347 | 351 | +4 | +1.2% | 5,300 |
| 2020/09/16 | 353 | 353 | 346 | 347 | -4 | -1.1% | 8,300 |
| 2020/09/15 | 354 | 355 | 350 | 351 | -2 | -0.6% | 6,900 |
| 2020/09/14 | 350 | 353 | 348 | 353 | +5 | +1.4% | 33,800 |
| 2020/09/11 | 353 | 353 | 346 | 348 | -1 | -0.3% | 13,500 |
| 2020/09/10 | 348 | 350 | 345 | 349 | +1 | +0.3% | 9,400 |
| 2020/09/09 | 343 | 348 | 338 | 348 | +8 | +2.4% | 12,100 |
| 2020/09/08 | 337 | 341 | 336 | 340 | +3 | +0.9% | 11,200 |
| 2020/09/07 | 336 | 338 | 335 | 337 | -3 | -0.9% | 6,300 |
| 2020/09/04 | 336 | 340 | 335 | 340 | -1 | -0.3% | 3,800 |
| 2020/09/03 | 341 | 341 | 339 | 341 | +1 | +0.3% | 144,600 |
| 2020/09/02 | 341 | 341 | 339 | 340 | ±0 | ±0% | 2,500 |
| 2020/09/01 | 346 | 346 | 340 | 340 | -6 | -1.7% | 2,700 |
| 2020/08/31 | 338 | 349 | 338 | 346 | +8 | +2.4% | 8,100 |
| 2020/08/28 | 338 | 342 | 338 | 338 | -6 | -1.7% | 8,200 |
| 2020/08/27 | 348 | 348 | 341 | 344 | +3 | +0.9% | 3,700 |
| 2020/08/26 | 342 | 342 | 340 | 341 | -1 | -0.3% | 1,100 |
| 2020/08/25 | 347 | 347 | 339 | 342 | +3 | +0.9% | 7,300 |
| 2020/08/24 | 341 | 346 | 339 | 339 | -3 | -0.9% | 4,000 |
| 2020/08/21 | 344 | 348 | 341 | 342 | +2 | +0.6% | 7,000 |
| 2020/08/20 | 336 | 340 | 336 | 340 | +4 | +1.2% | 3,400 |
| 2020/08/19 | 337 | 340 | 336 | 336 | -1 | -0.3% | 2,200 |
| 2020/08/18 | 335 | 339 | 335 | 337 | +3 | +0.9% | 9,800 |
| 2020/08/17 | 354 | 355 | 334 | 334 | +4 | +1.2% | 33,800 |
| 2020/08/14 | 331 | 333 | 330 | 330 | -5 | -1.5% | 21,200 |
| 2020/08/13 | 330 | 337 | 328 | 335 | +8 | +2.4% | 33,200 |
| 2020/08/12 | 318 | 327 | 318 | 327 | +7 | +2.2% | 9,000 |
| 2020/08/11 | 316 | 320 | 316 | 320 | +2 | +0.6% | 11,900 |
| 2020/08/07 | 320 | 320 | 316 | 318 | -2 | -0.6% | 5,200 |
| 2020/08/06 | 316 | 324 | 315 | 320 | -2 | -0.6% | 7,000 |
| 2020/08/05 | 323 | 323 | 319 | 322 | -1 | -0.3% | 2,700 |
| 2020/08/04 | 319 | 323 | 317 | 323 | +9 | +2.9% | 7,200 |
| 2020/08/03 | 306 | 315 | 306 | 314 | +8 | +2.6% | 4,200 |
| 2020/07/31 | 332 | 332 | 306 | 306 | -27 | -8.1% | 9,200 |
| 2020/07/30 | 331 | 336 | 331 | 333 | +2 | +0.6% | 14,100 |
| 2020/07/29 | 331 | 335 | 331 | 331 | -3 | -0.9% | 4,000 |
| 2020/07/28 | 339 | 341 | 334 | 334 | -3 | -0.9% | 2,600 |
| 2020/07/27 | 344 | 344 | 336 | 337 | +1 | +0.3% | 4,500 |
| 2020/07/22 | 341 | 341 | 336 | 336 | ±0 | ±0% | 3,600 |
| 2020/07/21 | 337 | 339 | 334 | 336 | ±0 | ±0% | 10,700 |
| 2020/07/20 | 337 | 339 | 335 | 336 | -3 | -0.9% | 1,500 |
| 2020/07/17 | 336 | 341 | 336 | 339 | -4 | -1.2% | 4,300 |
1201～
1250
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
