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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 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 |
| 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 |
2301～
2350
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 | 44,300円 | - | - | - | - | 0.48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 | 139,400円 | +6.7% | -23.1% | 3.23% | 10.30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 | 224,500円 | +1.8% | +1.1% | 4.45% | 28.40倍 | 0.51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 | 80,600円 | +1.5% | +17.4% | 3.10% | 8.94倍 | 0.94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 | 170,000円 | +6.3% | -13.9% | 1.47% | - | 0.59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
