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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 69 | 71 | 69 | 70 | ±0 | ±0% | 436,000 |
| 2016/02/16 | 68 | 72 | 68 | 70 | +1 | +1.4% | 862,000 |
| 2016/02/15 | 70 | 71 | 68 | 69 | +2 | +3% | 1,137,000 |
| 2016/02/12 | 68 | 69 | 66 | 67 | -4 | -5.6% | 748,000 |
| 2016/02/10 | 73 | 73 | 69 | 71 | -1 | -1.4% | 698,000 |
| 2016/02/09 | 75 | 75 | 72 | 72 | -6 | -7.7% | 649,000 |
| 2016/02/08 | 76 | 78 | 75 | 78 | +1 | +1.3% | 383,000 |
| 2016/02/05 | 78 | 78 | 75 | 77 | -1 | -1.3% | 564,000 |
| 2016/02/04 | 78 | 80 | 77 | 78 | ±0 | ±0% | 200,000 |
| 2016/02/03 | 80 | 80 | 77 | 78 | -4 | -4.9% | 752,000 |
| 2016/02/02 | 83 | 83 | 81 | 82 | -2 | -2.4% | 323,000 |
| 2016/02/01 | 83 | 84 | 82 | 84 | +3 | +3.7% | 632,000 |
| 2016/01/29 | 79 | 81 | 78 | 81 | +3 | +3.8% | 644,000 |
| 2016/01/28 | 80 | 81 | 78 | 78 | -3 | -3.7% | 696,000 |
| 2016/01/27 | 80 | 81 | 79 | 81 | +2 | +2.5% | 404,000 |
| 2016/01/26 | 80 | 80 | 78 | 79 | -3 | -3.7% | 894,000 |
| 2016/01/25 | 81 | 83 | 80 | 82 | +2 | +2.5% | 551,000 |
| 2016/01/22 | 80 | 81 | 78 | 80 | +3 | +3.9% | 1,122,000 |
| 2016/01/21 | 81 | 83 | 77 | 77 | -5 | -6.1% | 667,000 |
| 2016/01/20 | 85 | 85 | 82 | 82 | -3 | -3.5% | 438,000 |
| 2016/01/19 | 85 | 86 | 85 | 85 | ±0 | ±0% | 262,000 |
| 2016/01/18 | 85 | 86 | 84 | 85 | -2 | -2.3% | 654,000 |
| 2016/01/15 | 88 | 90 | 87 | 87 | ±0 | ±0% | 300,000 |
| 2016/01/14 | 89 | 89 | 87 | 87 | -3 | -3.3% | 529,000 |
| 2016/01/13 | 89 | 92 | 89 | 90 | +2 | +2.3% | 408,000 |
| 2016/01/12 | 90 | 90 | 88 | 88 | -3 | -3.3% | 578,000 |
| 2016/01/08 | 92 | 93 | 91 | 91 | -1 | -1.1% | 431,000 |
| 2016/01/07 | 94 | 94 | 92 | 92 | -2 | -2.1% | 209,000 |
| 2016/01/06 | 95 | 95 | 93 | 94 | ±0 | ±0% | 245,000 |
| 2016/01/05 | 95 | 96 | 94 | 94 | -1 | -1.1% | 226,000 |
| 2016/01/04 | 96 | 97 | 95 | 95 | -2 | -2.1% | 246,000 |
| 2015/12/30 | 96 | 97 | 96 | 97 | +1 | +1% | 184,000 |
| 2015/12/29 | 95 | 97 | 95 | 96 | +1 | +1.1% | 197,000 |
| 2015/12/28 | 94 | 96 | 94 | 95 | +1 | +1.1% | 415,000 |
| 2015/12/25 | 93 | 94 | 92 | 94 | +1 | +1.1% | 956,000 |
| 2015/12/24 | 95 | 96 | 93 | 93 | -1 | -1.1% | 823,000 |
| 2015/12/22 | 96 | 96 | 94 | 94 | -2 | -2.1% | 573,000 |
| 2015/12/21 | 97 | 97 | 94 | 96 | -1 | -1% | 714,000 |
| 2015/12/18 | 97 | 98 | 97 | 97 | -1 | -1% | 574,000 |
| 2015/12/17 | 98 | 99 | 98 | 98 | +1 | +1% | 496,000 |
| 2015/12/16 | 98 | 98 | 97 | 97 | -1 | -1% | 548,000 |
| 2015/12/15 | 98 | 99 | 97 | 98 | -1 | -1% | 353,000 |
| 2015/12/14 | 97 | 99 | 96 | 99 | -1 | -1% | 737,000 |
| 2015/12/11 | 100 | 101 | 100 | 100 | ±0 | ±0% | 371,000 |
| 2015/12/10 | 100 | 101 | 100 | 100 | -1 | -1% | 496,000 |
| 2015/12/09 | 101 | 102 | 100 | 101 | ±0 | ±0% | 777,000 |
| 2015/12/08 | 102 | 103 | 101 | 101 | -2 | -1.9% | 444,000 |
| 2015/12/07 | 104 | 104 | 103 | 103 | ±0 | ±0% | 252,000 |
| 2015/12/04 | 102 | 104 | 102 | 103 | -2 | -1.9% | 453,000 |
| 2015/12/03 | 103 | 105 | 102 | 105 | +3 | +2.9% | 750,000 |
2251～
2300
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
