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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 77 | 79 | 76 | 77 | ±0 | ±0% | 324,000 |
| 2016/04/27 | 77 | 78 | 77 | 77 | -1 | -1.3% | 143,000 |
| 2016/04/26 | 79 | 79 | 77 | 78 | ±0 | ±0% | 125,000 |
| 2016/04/25 | 80 | 80 | 78 | 78 | -1 | -1.3% | 165,000 |
| 2016/04/22 | 77 | 79 | 77 | 79 | +1 | +1.3% | 151,000 |
| 2016/04/21 | 77 | 78 | 77 | 78 | +2 | +2.6% | 161,000 |
| 2016/04/20 | 77 | 77 | 76 | 76 | ±0 | ±0% | 176,000 |
| 2016/04/19 | 76 | 77 | 75 | 76 | +2 | +2.7% | 145,000 |
| 2016/04/18 | 75 | 75 | 73 | 74 | -2 | -2.6% | 265,000 |
| 2016/04/15 | 77 | 77 | 76 | 76 | -1 | -1.3% | 99,000 |
| 2016/04/14 | 77 | 78 | 76 | 77 | +2 | +2.7% | 242,000 |
| 2016/04/13 | 75 | 77 | 75 | 75 | +1 | +1.4% | 126,000 |
| 2016/04/12 | 73 | 75 | 73 | 74 | +1 | +1.4% | 106,000 |
| 2016/04/11 | 73 | 74 | 72 | 73 | +1 | +1.4% | 158,000 |
| 2016/04/08 | 70 | 73 | 70 | 72 | +1 | +1.4% | 205,000 |
| 2016/04/07 | 71 | 73 | 70 | 71 | +1 | +1.4% | 277,000 |
| 2016/04/06 | 71 | 72 | 70 | 70 | -1 | -1.4% | 143,000 |
| 2016/04/05 | 72 | 72 | 70 | 71 | -1 | -1.4% | 228,000 |
| 2016/04/04 | 73 | 73 | 71 | 72 | -1 | -1.4% | 165,000 |
| 2016/04/01 | 76 | 76 | 72 | 73 | -3 | -3.9% | 490,000 |
| 2016/03/31 | 77 | 78 | 76 | 76 | -2 | -2.6% | 215,000 |
| 2016/03/30 | 79 | 79 | 77 | 78 | -1 | -1.3% | 250,000 |
| 2016/03/29 | 79 | 79 | 78 | 79 | ±0 | ±0% | 78,000 |
| 2016/03/28 | 79 | 80 | 78 | 79 | -1 | -1.3% | 292,000 |
| 2016/03/25 | 81 | 81 | 79 | 80 | -1 | -1.2% | 167,000 |
| 2016/03/24 | 81 | 82 | 81 | 81 | ±0 | ±0% | 150,000 |
| 2016/03/23 | 81 | 82 | 80 | 81 | ±0 | ±0% | 137,000 |
| 2016/03/22 | 80 | 81 | 80 | 81 | +1 | +1.3% | 95,000 |
| 2016/03/18 | 81 | 81 | 80 | 80 | -1 | -1.2% | 111,000 |
| 2016/03/17 | 81 | 82 | 80 | 81 | ±0 | ±0% | 342,000 |
| 2016/03/16 | 80 | 82 | 80 | 81 | ±0 | ±0% | 217,000 |
| 2016/03/15 | 80 | 82 | 80 | 81 | ±0 | ±0% | 212,000 |
| 2016/03/14 | 81 | 82 | 80 | 81 | +1 | +1.3% | 336,000 |
| 2016/03/11 | 77 | 80 | 77 | 80 | +1 | +1.3% | 384,000 |
| 2016/03/10 | 79 | 80 | 78 | 79 | +1 | +1.3% | 379,000 |
| 2016/03/09 | 79 | 79 | 77 | 78 | -1 | -1.3% | 490,000 |
| 2016/03/08 | 81 | 81 | 78 | 79 | -1 | -1.3% | 653,000 |
| 2016/03/07 | 80 | 81 | 79 | 80 | ±0 | ±0% | 363,000 |
| 2016/03/04 | 78 | 80 | 76 | 80 | +2 | +2.6% | 762,000 |
| 2016/03/03 | 74 | 78 | 74 | 78 | +5 | +6.8% | 713,000 |
| 2016/03/02 | 74 | 74 | 73 | 73 | +1 | +1.4% | 81,000 |
| 2016/03/01 | 72 | 73 | 71 | 72 | ±0 | ±0% | 306,000 |
| 2016/02/29 | 74 | 74 | 72 | 72 | -2 | -2.7% | 301,000 |
| 2016/02/26 | 73 | 74 | 72 | 74 | +1 | +1.4% | 233,000 |
| 2016/02/25 | 72 | 74 | 72 | 73 | +1 | +1.4% | 268,000 |
| 2016/02/24 | 71 | 73 | 71 | 72 | ±0 | ±0% | 261,000 |
| 2016/02/23 | 72 | 73 | 71 | 72 | ±0 | ±0% | 174,000 |
| 2016/02/22 | 72 | 72 | 71 | 72 | ±0 | ±0% | 149,000 |
| 2016/02/19 | 70 | 72 | 70 | 72 | ±0 | ±0% | 272,000 |
| 2016/02/18 | 71 | 73 | 71 | 72 | +2 | +2.9% | 508,000 |
2201～
2250
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
