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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 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 |
2051～
2100
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 | 45,100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 | 138,000円 | +6.7% | -23.1% | 3.26% | 10.20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 | 227,600円 | +1.8% | +1.1% | 4.39% | 28.79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 | 79,700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 | 174,000円 | +6.3% | -13.9% | 1.44% | - | 0.60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
