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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 92 | 92 | 89 | 91 | -1 | -1.1% | 1,211,000 |
| 2016/12/08 | 95 | 95 | 90 | 92 | -3 | -3.2% | 2,357,000 |
| 2016/12/07 | 91 | 96 | 91 | 95 | +5 | +5.6% | 2,206,000 |
| 2016/12/06 | 90 | 92 | 89 | 90 | +1 | +1.1% | 895,000 |
| 2016/12/05 | 90 | 91 | 89 | 89 | -2 | -2.2% | 286,000 |
| 2016/12/02 | 91 | 92 | 89 | 91 | ±0 | ±0% | 412,000 |
| 2016/12/01 | 90 | 92 | 89 | 91 | +2 | +2.2% | 945,000 |
| 2016/11/30 | 87 | 89 | 87 | 89 | +1 | +1.1% | 470,000 |
| 2016/11/29 | 87 | 88 | 87 | 88 | ±0 | ±0% | 211,000 |
| 2016/11/28 | 88 | 88 | 85 | 88 | ±0 | ±0% | 717,000 |
| 2016/11/25 | 91 | 91 | 87 | 88 | -2 | -2.2% | 846,000 |
| 2016/11/24 | 87 | 90 | 86 | 90 | +4 | +4.7% | 1,369,000 |
| 2016/11/22 | 84 | 86 | 84 | 86 | +1 | +1.2% | 476,000 |
| 2016/11/21 | 83 | 86 | 82 | 85 | +3 | +3.7% | 1,007,000 |
| 2016/11/18 | 83 | 84 | 82 | 82 | ±0 | ±0% | 571,000 |
| 2016/11/17 | 80 | 82 | 80 | 82 | +1 | +1.2% | 425,000 |
| 2016/11/16 | 81 | 81 | 79 | 81 | +2 | +2.5% | 266,000 |
| 2016/11/15 | 79 | 81 | 78 | 79 | ±0 | ±0% | 619,000 |
| 2016/11/14 | 78 | 80 | 77 | 79 | +1 | +1.3% | 796,000 |
| 2016/11/11 | 77 | 78 | 76 | 78 | +3 | +4% | 603,000 |
| 2016/11/10 | 75 | 77 | 75 | 75 | +2 | +2.7% | 471,000 |
| 2016/11/09 | 77 | 77 | 72 | 73 | -4 | -5.2% | 706,000 |
| 2016/11/08 | 77 | 77 | 76 | 77 | +1 | +1.3% | 356,000 |
| 2016/11/07 | 75 | 77 | 75 | 76 | +1 | +1.3% | 422,000 |
| 2016/11/04 | 74 | 75 | 73 | 75 | +1 | +1.4% | 331,000 |
| 2016/11/02 | 76 | 76 | 74 | 74 | -2 | -2.6% | 496,000 |
| 2016/11/01 | 77 | 77 | 76 | 76 | -1 | -1.3% | 280,000 |
| 2016/10/31 | 77 | 78 | 76 | 77 | ±0 | ±0% | 319,000 |
| 2016/10/28 | 77 | 79 | 75 | 77 | ±0 | ±0% | 1,048,000 |
| 2016/10/27 | 76 | 77 | 75 | 77 | +1 | +1.3% | 468,000 |
| 2016/10/26 | 76 | 76 | 74 | 76 | +1 | +1.3% | 558,000 |
| 2016/10/25 | 76 | 77 | 75 | 75 | -1 | -1.3% | 515,000 |
| 2016/10/24 | 74 | 76 | 73 | 76 | +3 | +4.1% | 562,000 |
| 2016/10/21 | 74 | 74 | 73 | 73 | -1 | -1.4% | 349,000 |
| 2016/10/20 | 74 | 75 | 73 | 74 | +1 | +1.4% | 599,000 |
| 2016/10/19 | 73 | 74 | 73 | 73 | +1 | +1.4% | 235,000 |
| 2016/10/18 | 73 | 73 | 72 | 72 | ±0 | ±0% | 234,000 |
| 2016/10/17 | 73 | 74 | 72 | 72 | -1 | -1.4% | 365,000 |
| 2016/10/14 | 73 | 74 | 72 | 73 | ±0 | ±0% | 297,000 |
| 2016/10/13 | 73 | 74 | 73 | 73 | ±0 | ±0% | 127,000 |
| 2016/10/12 | 72 | 74 | 71 | 73 | +1 | +1.4% | 403,000 |
| 2016/10/11 | 71 | 73 | 71 | 72 | ±0 | ±0% | 288,000 |
| 2016/10/07 | 73 | 73 | 71 | 72 | -1 | -1.4% | 207,000 |
| 2016/10/06 | 73 | 74 | 72 | 73 | ±0 | ±0% | 269,000 |
| 2016/10/05 | 73 | 73 | 72 | 73 | ±0 | ±0% | 75,000 |
| 2016/10/04 | 72 | 73 | 71 | 73 | +1 | +1.4% | 144,000 |
| 2016/10/03 | 72 | 72 | 71 | 72 | +1 | +1.4% | 253,000 |
| 2016/09/30 | 72 | 72 | 71 | 71 | -2 | -2.7% | 124,000 |
| 2016/09/29 | 72 | 73 | 72 | 73 | +1 | +1.4% | 210,000 |
| 2016/09/28 | 71 | 73 | 71 | 72 | -1 | -1.4% | 138,000 |
2051～
2100
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
