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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 2015/12/02 | 102 | 103 | 102 | 102 | -1 | -1% | 295,000 |
| 2015/12/01 | 102 | 103 | 102 | 103 | +1 | +1% | 367,000 |
| 2015/11/30 | 102 | 102 | 101 | 102 | +1 | +1% | 333,000 |
| 2015/11/27 | 101 | 102 | 101 | 101 | ±0 | ±0% | 336,000 |
| 2015/11/26 | 102 | 102 | 101 | 101 | ±0 | ±0% | 626,000 |
| 2015/11/25 | 102 | 103 | 101 | 101 | -2 | -1.9% | 960,000 |
| 2015/11/24 | 100 | 103 | 100 | 103 | +3 | +3% | 850,000 |
| 2015/11/20 | 100 | 101 | 99 | 100 | ±0 | ±0% | 341,000 |
| 2015/11/19 | 99 | 101 | 99 | 100 | +1 | +1% | 608,000 |
| 2015/11/18 | 99 | 100 | 98 | 99 | ±0 | ±0% | 380,000 |
| 2015/11/17 | 99 | 100 | 99 | 99 | ±0 | ±0% | 324,000 |
| 2015/11/16 | 98 | 99 | 98 | 99 | ±0 | ±0% | 290,000 |
| 2015/11/13 | 99 | 100 | 98 | 99 | ±0 | ±0% | 398,000 |
| 2015/11/12 | 99 | 100 | 99 | 99 | ±0 | ±0% | 611,000 |
| 2015/11/11 | 99 | 100 | 99 | 99 | ±0 | ±0% | 173,000 |
| 2015/11/10 | 99 | 100 | 99 | 99 | ±0 | ±0% | 517,000 |
| 2015/11/09 | 99 | 101 | 99 | 99 | +1 | +1% | 1,245,000 |
| 2015/11/06 | 98 | 99 | 97 | 98 | ±0 | ±0% | 557,000 |
| 2015/11/05 | 98 | 98 | 97 | 98 | +1 | +1% | 388,000 |
| 2015/11/04 | 98 | 100 | 97 | 97 | ±0 | ±0% | 948,000 |
| 2015/11/02 | 99 | 100 | 97 | 97 | -3 | -3% | 1,406,000 |
| 2015/10/30 | 107 | 107 | 99 | 100 | -7 | -6.5% | 1,490,000 |
| 2015/10/29 | 107 | 108 | 105 | 107 | +2 | +1.9% | 689,000 |
| 2015/10/28 | 104 | 106 | 104 | 105 | +1 | +1% | 329,000 |
2351～
2400
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
