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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 107 | 108 | 104 | 105 | -1 | -0.9% | 727,000 |
| 2017/08/25 | 105 | 107 | 104 | 106 | +1 | +1% | 850,000 |
| 2017/08/24 | 107 | 107 | 104 | 105 | -2 | -1.9% | 547,000 |
| 2017/08/23 | 110 | 110 | 107 | 107 | -1 | -0.9% | 650,000 |
| 2017/08/22 | 104 | 110 | 103 | 108 | +4 | +3.8% | 1,433,000 |
| 2017/08/21 | 104 | 104 | 102 | 104 | ±0 | ±0% | 885,000 |
| 2017/08/18 | 106 | 107 | 104 | 104 | -4 | -3.7% | 973,000 |
| 2017/08/17 | 106 | 108 | 106 | 108 | +1 | +0.9% | 833,000 |
| 2017/08/16 | 106 | 107 | 105 | 107 | +1 | +0.9% | 516,000 |
| 2017/08/15 | 105 | 107 | 105 | 106 | +3 | +2.9% | 741,000 |
| 2017/08/14 | 108 | 108 | 103 | 103 | -8 | -7.2% | 2,540,000 |
| 2017/08/10 | 112 | 114 | 110 | 111 | ±0 | ±0% | 1,239,000 |
| 2017/08/09 | 115 | 116 | 109 | 111 | -4 | -3.5% | 3,199,000 |
| 2017/08/08 | 112 | 115 | 111 | 115 | +3 | +2.7% | 2,652,000 |
| 2017/08/07 | 111 | 112 | 110 | 112 | +2 | +1.8% | 1,280,000 |
| 2017/08/04 | 112 | 114 | 110 | 110 | -1 | -0.9% | 2,152,000 |
| 2017/08/03 | 110 | 111 | 109 | 111 | +2 | +1.8% | 1,532,000 |
| 2017/08/02 | 110 | 111 | 108 | 109 | -1 | -0.9% | 1,885,000 |
| 2017/08/01 | 109 | 111 | 107 | 110 | -1 | -0.9% | 5,449,000 |
| 2017/07/31 | 105 | 121 | 105 | 111 | +16 | +16.8% | 39,059,000 |
| 2017/07/28 | 93 | 95 | 92 | 95 | +3 | +3.3% | 1,732,000 |
| 2017/07/27 | 91 | 94 | 91 | 92 | ±0 | ±0% | 1,624,000 |
| 2017/07/26 | 91 | 92 | 90 | 92 | +1 | +1.1% | 827,000 |
| 2017/07/25 | 92 | 92 | 91 | 91 | -1 | -1.1% | 849,000 |
| 2017/07/24 | 90 | 92 | 89 | 92 | +2 | +2.2% | 1,164,000 |
| 2017/07/21 | 87 | 91 | 87 | 90 | +3 | +3.4% | 2,117,000 |
| 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 |
1951～
2000
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
