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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 89 | 89 | 88 | 88 | -1 | -1.1% | 230,000 |
| 2017/02/22 | 90 | 90 | 88 | 89 | ±0 | ±0% | 210,000 |
| 2017/02/21 | 89 | 90 | 88 | 89 | +1 | +1.1% | 499,000 |
| 2017/02/20 | 87 | 89 | 87 | 88 | ±0 | ±0% | 239,000 |
| 2017/02/17 | 88 | 89 | 87 | 88 | +1 | +1.1% | 597,000 |
| 2017/02/16 | 87 | 88 | 87 | 87 | ±0 | ±0% | 339,000 |
| 2017/02/15 | 87 | 88 | 86 | 87 | +1 | +1.2% | 380,000 |
| 2017/02/14 | 87 | 87 | 86 | 86 | -2 | -2.3% | 283,000 |
| 2017/02/13 | 87 | 88 | 86 | 88 | +2 | +2.3% | 488,000 |
| 2017/02/10 | 86 | 87 | 85 | 86 | +2 | +2.4% | 481,000 |
| 2017/02/09 | 84 | 85 | 84 | 84 | ±0 | ±0% | 306,000 |
| 2017/02/08 | 84 | 85 | 84 | 84 | ±0 | ±0% | 24,000 |
| 2017/02/07 | 84 | 85 | 84 | 84 | ±0 | ±0% | 356,000 |
| 2017/02/06 | 85 | 85 | 84 | 84 | -1 | -1.2% | 110,000 |
| 2017/02/03 | 86 | 86 | 85 | 85 | -1 | -1.2% | 347,000 |
| 2017/02/02 | 87 | 87 | 85 | 86 | ±0 | ±0% | 260,000 |
| 2017/02/01 | 86 | 87 | 85 | 86 | ±0 | ±0% | 432,000 |
| 2017/01/31 | 87 | 88 | 86 | 86 | -1 | -1.1% | 164,000 |
| 2017/01/30 | 87 | 88 | 87 | 87 | ±0 | ±0% | 147,000 |
| 2017/01/27 | 88 | 88 | 87 | 87 | -2 | -2.2% | 89,000 |
| 2017/01/26 | 88 | 89 | 87 | 89 | +1 | +1.1% | 314,000 |
| 2017/01/25 | 87 | 88 | 87 | 88 | +2 | +2.3% | 190,000 |
| 2017/01/24 | 86 | 87 | 86 | 86 | ±0 | ±0% | 168,000 |
| 2017/01/23 | 86 | 87 | 86 | 86 | -2 | -2.3% | 223,000 |
| 2017/01/20 | 87 | 88 | 87 | 88 | +1 | +1.1% | 242,000 |
| 2017/01/19 | 86 | 88 | 86 | 87 | +2 | +2.4% | 186,000 |
| 2017/01/18 | 85 | 87 | 84 | 85 | ±0 | ±0% | 458,000 |
| 2017/01/17 | 86 | 87 | 85 | 85 | -1 | -1.2% | 419,000 |
| 2017/01/16 | 87 | 87 | 86 | 86 | -2 | -2.3% | 251,000 |
| 2017/01/13 | 88 | 88 | 87 | 88 | ±0 | ±0% | 191,000 |
| 2017/01/12 | 90 | 90 | 87 | 88 | -2 | -2.2% | 459,000 |
| 2017/01/11 | 88 | 90 | 88 | 90 | +2 | +2.3% | 558,000 |
| 2017/01/10 | 89 | 89 | 88 | 88 | -1 | -1.1% | 230,000 |
| 2017/01/06 | 87 | 89 | 87 | 89 | +1 | +1.1% | 498,000 |
| 2017/01/05 | 88 | 88 | 87 | 88 | ±0 | ±0% | 464,000 |
| 2017/01/04 | 86 | 88 | 86 | 88 | +3 | +3.5% | 465,000 |
| 2016/12/30 | 84 | 85 | 84 | 85 | ±0 | ±0% | 410,000 |
| 2016/12/29 | 85 | 85 | 84 | 85 | -1 | -1.2% | 333,000 |
| 2016/12/28 | 86 | 86 | 85 | 86 | ±0 | ±0% | 155,000 |
| 2016/12/27 | 86 | 87 | 84 | 86 | -1 | -1.1% | 750,000 |
| 2016/12/26 | 88 | 88 | 86 | 87 | -1 | -1.1% | 518,000 |
| 2016/12/22 | 87 | 88 | 86 | 88 | ±0 | ±0% | 1,014,000 |
| 2016/12/21 | 90 | 90 | 87 | 88 | -2 | -2.2% | 730,000 |
| 2016/12/20 | 87 | 90 | 87 | 90 | +2 | +2.3% | 834,000 |
| 2016/12/19 | 89 | 89 | 87 | 88 | -1 | -1.1% | 874,000 |
| 2016/12/16 | 91 | 91 | 89 | 89 | -3 | -3.3% | 969,000 |
| 2016/12/15 | 90 | 92 | 90 | 92 | +1 | +1.1% | 461,000 |
| 2016/12/14 | 92 | 92 | 91 | 91 | -1 | -1.1% | 512,000 |
| 2016/12/13 | 91 | 93 | 90 | 92 | -1 | -1.1% | 670,000 |
| 2016/12/12 | 92 | 93 | 91 | 93 | +2 | +2.2% | 600,000 |
2001～
2050
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
