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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/05/10 | 82 | 83 | 81 | 82 | -1 | -1.2% | 512,000 |
| 2017/05/09 | 83 | 84 | 82 | 83 | -1 | -1.2% | 428,000 |
| 2017/05/08 | 82 | 84 | 82 | 84 | +2 | +2.4% | 299,000 |
| 2017/05/02 | 81 | 82 | 81 | 82 | ±0 | ±0% | 342,000 |
| 2017/05/01 | 81 | 82 | 81 | 82 | ±0 | ±0% | 126,000 |
| 2017/04/28 | 80 | 85 | 79 | 82 | +3 | +3.8% | 648,000 |
| 2017/04/27 | 79 | 81 | 79 | 79 | -2 | -2.5% | 178,000 |
| 2017/04/26 | 79 | 81 | 79 | 81 | +2 | +2.5% | 264,000 |
| 2017/04/25 | 77 | 79 | 77 | 79 | +1 | +1.3% | 656,000 |
| 2017/04/24 | 78 | 79 | 78 | 78 | ±0 | ±0% | 379,000 |
| 2017/04/21 | 78 | 78 | 77 | 78 | +1 | +1.3% | 59,000 |
| 2017/04/20 | 77 | 78 | 76 | 77 | ±0 | ±0% | 150,000 |
| 2017/04/19 | 77 | 78 | 77 | 77 | -1 | -1.3% | 99,000 |
| 2017/04/18 | 78 | 79 | 78 | 78 | +1 | +1.3% | 323,000 |
| 2017/04/17 | 76 | 77 | 76 | 77 | +1 | +1.3% | 487,000 |
| 2017/04/14 | 76 | 76 | 75 | 76 | ±0 | ±0% | 417,000 |
| 2017/04/13 | 77 | 78 | 75 | 76 | -3 | -3.8% | 684,000 |
| 2017/04/12 | 80 | 80 | 77 | 79 | -1 | -1.3% | 464,000 |
| 2017/04/11 | 80 | 80 | 79 | 80 | -1 | -1.2% | 139,000 |
| 2017/04/10 | 81 | 81 | 80 | 81 | +1 | +1.3% | 44,000 |
| 2017/04/07 | 82 | 82 | 79 | 80 | -1 | -1.2% | 384,000 |
| 2017/04/06 | 82 | 82 | 81 | 81 | -2 | -2.4% | 379,000 |
| 2017/04/05 | 83 | 84 | 82 | 83 | ±0 | ±0% | 327,000 |
| 2017/04/04 | 84 | 84 | 82 | 83 | -1 | -1.2% | 1,031,000 |
2001～
2050
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 | 45,500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 | 138,800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 | 225,400円 | +1.8% | +1.1% | 4.44% | 28.51倍 | 0.51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 | 79,700円 | +1.5% | +17.4% | 3.14% | 8.84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 | 174,700円 | +6.3% | -13.9% | 1.43% | - | 0.61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
