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 |
|---|---|---|---|---|---|---|---|
| 2017/05/01 | 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 |
| 2017/04/03 | 85 | 85 | 84 | 84 | -1 | -1.2% | 169,000 |
| 2017/03/31 | 86 | 87 | 85 | 85 | -1 | -1.2% | 184,000 |
| 2017/03/30 | 86 | 87 | 86 | 86 | ±0 | ±0% | 240,000 |
| 2017/03/29 | 86 | 87 | 85 | 86 | ±0 | ±0% | 135,000 |
| 2017/03/28 | 85 | 86 | 85 | 86 | +1 | +1.2% | 150,000 |
| 2017/03/27 | 85 | 86 | 84 | 85 | ±0 | ±0% | 265,000 |
| 2017/03/24 | 85 | 86 | 84 | 85 | ±0 | ±0% | 466,000 |
| 2017/03/23 | 85 | 86 | 85 | 85 | -1 | -1.2% | 204,000 |
| 2017/03/22 | 86 | 87 | 85 | 86 | -1 | -1.1% | 523,000 |
| 2017/03/21 | 87 | 87 | 86 | 87 | ±0 | ±0% | 184,000 |
| 2017/03/17 | 86 | 87 | 86 | 87 | +1 | +1.2% | 201,000 |
| 2017/03/16 | 87 | 88 | 86 | 86 | -1 | -1.1% | 324,000 |
| 2017/03/15 | 87 | 88 | 87 | 87 | -1 | -1.1% | 194,000 |
| 2017/03/14 | 88 | 88 | 87 | 88 | ±0 | ±0% | 392,000 |
| 2017/03/13 | 87 | 88 | 87 | 88 | +1 | +1.1% | 215,000 |
| 2017/03/10 | 87 | 88 | 87 | 87 | -1 | -1.1% | 302,000 |
| 2017/03/09 | 88 | 88 | 87 | 88 | ±0 | ±0% | 77,000 |
| 2017/03/08 | 88 | 88 | 87 | 88 | ±0 | ±0% | 170,000 |
| 2017/03/07 | 89 | 89 | 87 | 88 | ±0 | ±0% | 460,000 |
| 2017/03/06 | 88 | 89 | 87 | 88 | ±0 | ±0% | 300,000 |
| 2017/03/03 | 88 | 88 | 87 | 88 | ±0 | ±0% | 340,000 |
| 2017/03/02 | 87 | 88 | 87 | 88 | +1 | +1.1% | 357,000 |
| 2017/03/01 | 86 | 87 | 86 | 87 | +1 | +1.2% | 117,000 |
| 2017/02/28 | 86 | 87 | 86 | 86 | ±0 | ±0% | 310,000 |
| 2017/02/27 | 87 | 87 | 85 | 86 | -1 | -1.1% | 342,000 |
| 2017/02/24 | 88 | 88 | 86 | 87 | -1 | -1.1% | 401,000 |
| 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 |
2001～
2050
件表示中 / 3738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 | 40,200円 | - | - | - | - | 0.43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 | 134,200円 | +6.7% | -23.1% | 3.35% | 9.91倍 | 0.33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 | 205,200円 | +1.8% | +1.1% | 4.87% | 25.90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 |
| 新報国マテ | 78,900円 | +1.5% | +17.4% | 3.17% | 8.75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 |
| 北越メタル | 125,500円 | -9.5% | -24.6% | 2.39% | 13.81倍 | 0.27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 |
市場注目の銘柄
チャート関連のコラム
