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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 85 | 87 | 85 | 87 | +2 | +2.4% | 227,000 |
| 2017/07/19 | 86 | 86 | 85 | 85 | ±0 | ±0% | 163,000 |
| 2017/07/18 | 86 | 86 | 85 | 85 | ±0 | ±0% | 161,000 |
| 2017/07/14 | 86 | 87 | 85 | 85 | ±0 | ±0% | 530,000 |
| 2017/07/13 | 85 | 86 | 85 | 85 | ±0 | ±0% | 145,000 |
| 2017/07/12 | 85 | 86 | 85 | 85 | ±0 | ±0% | 244,000 |
| 2017/07/11 | 85 | 86 | 85 | 85 | ±0 | ±0% | 402,000 |
| 2017/07/10 | 85 | 86 | 85 | 85 | +1 | +1.2% | 348,000 |
| 2017/07/07 | 84 | 85 | 84 | 84 | -1 | -1.2% | 628,000 |
| 2017/07/06 | 85 | 85 | 84 | 85 | +1 | +1.2% | 484,000 |
| 2017/07/05 | 83 | 85 | 83 | 84 | +1 | +1.2% | 640,000 |
| 2017/07/04 | 85 | 85 | 83 | 83 | -1 | -1.2% | 605,000 |
| 2017/07/03 | 84 | 85 | 83 | 84 | +1 | +1.2% | 544,000 |
| 2017/06/30 | 83 | 84 | 82 | 83 | ±0 | ±0% | 500,000 |
| 2017/06/29 | 83 | 84 | 82 | 83 | ±0 | ±0% | 612,000 |
| 2017/06/28 | 82 | 83 | 82 | 83 | ±0 | ±0% | 806,000 |
| 2017/06/27 | 82 | 83 | 82 | 83 | +1 | +1.2% | 149,000 |
| 2017/06/26 | 81 | 82 | 81 | 82 | +1 | +1.2% | 241,000 |
| 2017/06/23 | 82 | 82 | 81 | 81 | -1 | -1.2% | 310,000 |
| 2017/06/22 | 82 | 83 | 82 | 82 | ±0 | ±0% | 186,000 |
| 2017/06/21 | 83 | 83 | 82 | 82 | -1 | -1.2% | 273,000 |
| 2017/06/20 | 83 | 83 | 82 | 83 | ±0 | ±0% | 358,000 |
| 2017/06/19 | 81 | 83 | 80 | 83 | +2 | +2.5% | 747,000 |
| 2017/06/16 | 81 | 81 | 80 | 81 | +1 | +1.3% | 362,000 |
| 2017/06/15 | 80 | 81 | 79 | 80 | ±0 | ±0% | 726,000 |
| 2017/06/14 | 79 | 80 | 79 | 80 | ±0 | ±0% | 286,000 |
| 2017/06/13 | 79 | 80 | 79 | 80 | ±0 | ±0% | 266,000 |
| 2017/06/12 | 80 | 80 | 79 | 80 | +1 | +1.3% | 522,000 |
| 2017/06/09 | 79 | 80 | 78 | 79 | ±0 | ±0% | 912,000 |
| 2017/06/08 | 80 | 81 | 79 | 79 | -1 | -1.3% | 515,000 |
| 2017/06/07 | 80 | 81 | 80 | 80 | -1 | -1.2% | 301,000 |
| 2017/06/06 | 81 | 81 | 80 | 81 | ±0 | ±0% | 213,000 |
| 2017/06/05 | 81 | 82 | 81 | 81 | -1 | -1.2% | 155,000 |
| 2017/06/02 | 81 | 82 | 80 | 82 | +2 | +2.5% | 374,000 |
| 2017/06/01 | 80 | 81 | 80 | 80 | ±0 | ±0% | 251,000 |
| 2017/05/31 | 81 | 81 | 80 | 80 | ±0 | ±0% | 511,000 |
| 2017/05/30 | 81 | 81 | 80 | 80 | -1 | -1.2% | 188,000 |
| 2017/05/29 | 81 | 82 | 81 | 81 | ±0 | ±0% | 335,000 |
| 2017/05/26 | 82 | 82 | 81 | 81 | -1 | -1.2% | 459,000 |
| 2017/05/25 | 83 | 83 | 82 | 82 | ±0 | ±0% | 355,000 |
| 2017/05/24 | 82 | 82 | 81 | 82 | ±0 | ±0% | 483,000 |
| 2017/05/23 | 82 | 83 | 81 | 82 | ±0 | ±0% | 470,000 |
| 2017/05/22 | 80 | 83 | 79 | 82 | +3 | +3.8% | 860,000 |
| 2017/05/19 | 79 | 79 | 78 | 79 | -1 | -1.3% | 569,000 |
| 2017/05/18 | 79 | 80 | 78 | 80 | ±0 | ±0% | 451,000 |
| 2017/05/17 | 80 | 81 | 79 | 80 | ±0 | ±0% | 895,000 |
| 2017/05/16 | 80 | 81 | 80 | 80 | -1 | -1.2% | 367,000 |
| 2017/05/15 | 82 | 82 | 80 | 81 | -2 | -2.4% | 463,000 |
| 2017/05/12 | 82 | 83 | 81 | 83 | +1 | +1.2% | 255,000 |
| 2017/05/11 | 82 | 83 | 82 | 82 | ±0 | ±0% | 250,000 |
1901～
1950
件表示中 / 3692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 | 36,600円 | +5.2% | - | 0.00% | - | 0.26倍 |
|
神戸製鋼傘下の特殊鋼メーカー。金型素材となる工具鋼が主力。建機や産機向けに鋳鉄部品も |
| パウダテク | 204,200円 | +7.6% | -12.1% | 4.90% | 19.76倍 | 0.47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 |
| 北越メタル | 138,200円 | -10.4% | +22.0% | 3.26% | 9.68倍 | 0.31倍 |
|
トピー工業系列の電炉メーカー。新潟県が地盤。主力は異形棒鋼。高強度鉄筋など特殊鋼強化 |
| 日金属 | 76,700円 | +1.7% | - | 0.00% | 7.33倍 | 0.19倍 |
|
圧延専業メーカー。ステンレス帯鋼の精密冷間圧延が強み。自動車部品や家電向けが主力 |
| 新報国マテ | 68,700円 | +1.5% | +17.4% | 3.64% | 7.64倍 | 0.82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
