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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 71 | 73 | 70 | 73 | +1 | +1.4% | 240,000 |
| 2016/09/26 | 73 | 73 | 71 | 72 | ±0 | ±0% | 82,000 |
| 2016/09/23 | 73 | 73 | 71 | 72 | -1 | -1.4% | 158,000 |
| 2016/09/21 | 71 | 73 | 70 | 73 | +1 | +1.4% | 180,000 |
| 2016/09/20 | 71 | 72 | 71 | 72 | +1 | +1.4% | 129,000 |
| 2016/09/16 | 71 | 72 | 71 | 71 | -1 | -1.4% | 41,000 |
| 2016/09/15 | 71 | 72 | 71 | 72 | +1 | +1.4% | 50,000 |
| 2016/09/14 | 72 | 72 | 71 | 71 | -1 | -1.4% | 86,000 |
| 2016/09/13 | 72 | 72 | 71 | 72 | ±0 | ±0% | 184,000 |
| 2016/09/12 | 72 | 73 | 71 | 72 | -2 | -2.7% | 315,000 |
| 2016/09/09 | 73 | 74 | 72 | 74 | +1 | +1.4% | 282,000 |
| 2016/09/08 | 74 | 74 | 73 | 73 | -2 | -2.7% | 455,000 |
| 2016/09/07 | 72 | 75 | 71 | 75 | +3 | +4.2% | 708,000 |
| 2016/09/06 | 70 | 72 | 69 | 72 | +3 | +4.3% | 460,000 |
| 2016/09/05 | 70 | 71 | 69 | 69 | ±0 | ±0% | 165,000 |
| 2016/09/02 | 71 | 71 | 69 | 69 | -1 | -1.4% | 136,000 |
| 2016/09/01 | 69 | 72 | 69 | 70 | +1 | +1.4% | 365,000 |
| 2016/08/31 | 69 | 69 | 69 | 69 | ±0 | ±0% | 158,000 |
| 2016/08/30 | 69 | 70 | 69 | 69 | ±0 | ±0% | 45,000 |
| 2016/08/29 | 70 | 70 | 69 | 69 | +1 | +1.5% | 90,000 |
| 2016/08/26 | 69 | 69 | 68 | 68 | -1 | -1.4% | 71,000 |
| 2016/08/25 | 69 | 69 | 68 | 69 | +1 | +1.5% | 107,000 |
| 2016/08/24 | 69 | 69 | 67 | 68 | ±0 | ±0% | 168,000 |
| 2016/08/23 | 68 | 69 | 68 | 68 | +1 | +1.5% | 119,000 |
| 2016/08/22 | 67 | 68 | 67 | 67 | ±0 | ±0% | 163,000 |
| 2016/08/19 | 67 | 68 | 67 | 67 | +1 | +1.5% | 48,000 |
| 2016/08/18 | 66 | 68 | 66 | 66 | -1 | -1.5% | 406,000 |
| 2016/08/17 | 67 | 68 | 66 | 67 | ±0 | ±0% | 145,000 |
| 2016/08/16 | 68 | 69 | 67 | 67 | -1 | -1.5% | 160,000 |
| 2016/08/15 | 68 | 69 | 68 | 68 | -1 | -1.4% | 53,000 |
| 2016/08/12 | 68 | 69 | 68 | 69 | ±0 | ±0% | 94,000 |
| 2016/08/10 | 69 | 70 | 69 | 69 | -1 | -1.4% | 53,000 |
| 2016/08/09 | 69 | 70 | 69 | 70 | +1 | +1.4% | 56,000 |
| 2016/08/08 | 69 | 69 | 68 | 69 | +1 | +1.5% | 147,000 |
| 2016/08/05 | 68 | 69 | 68 | 68 | -1 | -1.4% | 45,000 |
| 2016/08/04 | 67 | 69 | 67 | 69 | +2 | +3% | 58,000 |
| 2016/08/03 | 67 | 68 | 67 | 67 | -1 | -1.5% | 37,000 |
| 2016/08/02 | 67 | 69 | 67 | 68 | ±0 | ±0% | 138,000 |
| 2016/08/01 | 68 | 69 | 68 | 68 | -1 | -1.4% | 67,000 |
| 2016/07/29 | 69 | 69 | 69 | 69 | ±0 | ±0% | 53,000 |
| 2016/07/28 | 70 | 70 | 68 | 69 | -1 | -1.4% | 112,000 |
| 2016/07/27 | 69 | 70 | 69 | 70 | +1 | +1.4% | 69,000 |
| 2016/07/26 | 70 | 70 | 69 | 69 | -1 | -1.4% | 84,000 |
| 2016/07/25 | 69 | 70 | 68 | 70 | +2 | +2.9% | 106,000 |
| 2016/07/22 | 68 | 69 | 68 | 68 | -1 | -1.4% | 108,000 |
| 2016/07/21 | 69 | 70 | 69 | 69 | -1 | -1.4% | 52,000 |
| 2016/07/20 | 69 | 70 | 69 | 70 | ±0 | ±0% | 85,000 |
| 2016/07/19 | 70 | 70 | 69 | 70 | ±0 | ±0% | 33,000 |
| 2016/07/15 | 68 | 71 | 68 | 70 | +2 | +2.9% | 243,000 |
| 2016/07/14 | 69 | 69 | 68 | 68 | -1 | -1.4% | 93,000 |
2101～
2150
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
