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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 965 | 979 | 948 | 964 | ±0 | ±0% | 114,200 |
| 2017/11/08 | 962 | 965 | 954 | 964 | -5 | -0.5% | 67,100 |
| 2017/11/07 | 950 | 987 | 949 | 969 | +22 | +2.3% | 187,800 |
| 2017/11/06 | 960 | 960 | 944 | 947 | -13 | -1.4% | 84,000 |
| 2017/11/02 | 975 | 975 | 956 | 960 | -3 | -0.3% | 118,900 |
| 2017/11/01 | 966 | 972 | 961 | 963 | +2 | +0.2% | 100,700 |
| 2017/10/31 | 997 | 999 | 951 | 961 | -46 | -4.6% | 292,900 |
| 2017/10/30 | 1,004 | 1,024 | 995 | 1,007 | +9 | +0.9% | 207,300 |
| 2017/10/27 | 991 | 1,002 | 987 | 998 | +7 | +0.7% | 70,400 |
| 2017/10/26 | 985 | 998 | 985 | 991 | -8 | -0.8% | 66,200 |
| 2017/10/25 | 1,000 | 1,005 | 994 | 999 | +2 | +0.2% | 77,000 |
| 2017/10/24 | 990 | 999 | 982 | 997 | +3 | +0.3% | 64,300 |
| 2017/10/23 | 991 | 998 | 980 | 994 | +10 | +1% | 44,900 |
| 2017/10/20 | 995 | 1,010 | 983 | 984 | -8 | -0.8% | 83,200 |
| 2017/10/19 | 972 | 996 | 961 | 992 | +13 | +1.3% | 141,300 |
| 2017/10/18 | 999 | 999 | 971 | 979 | -23 | -2.3% | 87,500 |
| 2017/10/17 | 975 | 1,011 | 975 | 1,002 | +36 | +3.7% | 219,700 |
| 2017/10/16 | 941 | 974 | 941 | 966 | -35 | -3.5% | 393,200 |
| 2017/10/13 | 1,009 | 1,020 | 981 | 1,001 | -29 | -2.8% | 213,300 |
| 2017/10/12 | 1,051 | 1,060 | 1,027 | 1,030 | -19 | -1.8% | 162,300 |
| 2017/10/11 | 1,065 | 1,069 | 1,032 | 1,049 | -7 | -0.7% | 170,000 |
| 2017/10/10 | 1,048 | 1,073 | 1,026 | 1,056 | -93 | -8.1% | 337,300 |
| 2017/10/06 | 1,141 | 1,152 | 1,134 | 1,149 | +15 | +1.3% | 58,000 |
| 2017/10/05 | 1,140 | 1,151 | 1,129 | 1,134 | -5 | -0.4% | 58,600 |
| 2017/10/04 | 1,156 | 1,158 | 1,138 | 1,139 | -8 | -0.7% | 21,300 |
| 2017/10/03 | 1,138 | 1,158 | 1,138 | 1,147 | +14 | +1.2% | 63,600 |
| 2017/10/02 | 1,139 | 1,139 | 1,123 | 1,133 | +4 | +0.4% | 31,500 |
| 2017/09/29 | 1,136 | 1,136 | 1,118 | 1,129 | -7 | -0.6% | 41,000 |
| 2017/09/28 | 1,143 | 1,144 | 1,126 | 1,136 | -13 | -1.1% | 81,700 |
| 2017/09/27 | 1,128 | 1,150 | 1,125 | 1,149 | +1,036 | +916.8% | 60,500 |
| 2017/09/26 | 112 | 114 | 112 | 113 | +1 | +0.9% | 753,000 |
| 2017/09/25 | 115 | 116 | 112 | 112 | -2 | -1.8% | 781,000 |
| 2017/09/22 | 114 | 115 | 112 | 114 | -1 | -0.9% | 865,000 |
| 2017/09/21 | 117 | 118 | 113 | 115 | -1 | -0.9% | 928,000 |
| 2017/09/20 | 115 | 119 | 115 | 116 | +1 | +0.9% | 1,745,000 |
| 2017/09/19 | 114 | 116 | 114 | 115 | +2 | +1.8% | 1,138,000 |
| 2017/09/15 | 111 | 114 | 111 | 113 | +1 | +0.9% | 555,000 |
| 2017/09/14 | 115 | 115 | 111 | 112 | -3 | -2.6% | 1,154,000 |
| 2017/09/13 | 114 | 116 | 113 | 115 | +3 | +2.7% | 846,000 |
| 2017/09/12 | 111 | 113 | 111 | 112 | +2 | +1.8% | 450,000 |
| 2017/09/11 | 111 | 114 | 110 | 110 | -1 | -0.9% | 610,000 |
| 2017/09/08 | 110 | 112 | 110 | 111 | ±0 | ±0% | 525,000 |
| 2017/09/07 | 112 | 112 | 110 | 111 | -1 | -0.9% | 435,000 |
| 2017/09/06 | 107 | 112 | 106 | 112 | +3 | +2.8% | 888,000 |
| 2017/09/05 | 113 | 113 | 108 | 109 | -3 | -2.7% | 1,259,000 |
| 2017/09/04 | 115 | 115 | 112 | 112 | -5 | -4.3% | 1,662,000 |
| 2017/09/01 | 116 | 117 | 112 | 117 | +1 | +0.9% | 2,109,000 |
| 2017/08/31 | 108 | 116 | 108 | 116 | +9 | +8.4% | 4,818,000 |
| 2017/08/30 | 107 | 109 | 106 | 107 | ±0 | ±0% | 602,000 |
| 2017/08/29 | 104 | 107 | 104 | 107 | +2 | +1.9% | 422,000 |
1901～
1950
件表示中 / 3768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 | 45,200円 | - | - | - | - | 0.49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 | 138,900円 | +6.7% | -23.1% | 3.24% | 10.26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 | 227,500円 | +1.8% | +1.1% | 4.40% | 28.78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 |
| 新報国マテ | 79,600円 | +1.5% | +17.4% | 3.14% | 8.83倍 | 0.93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 |
| 鋳鉄管 | 181,500円 | +6.3% | -13.9% | 1.38% | - | 0.63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 |
市場注目の銘柄
チャート関連のコラム
