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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 90 | 92 | 90 | 92 | +2 | +2.2% | 205,000 |
| 2014/05/23 | 91 | 92 | 90 | 90 | ±0 | ±0% | 295,000 |
| 2014/05/22 | 88 | 90 | 88 | 90 | +3 | +3.4% | 191,000 |
| 2014/05/21 | 88 | 89 | 87 | 87 | -2 | -2.2% | 313,000 |
| 2014/05/20 | 89 | 90 | 88 | 89 | ±0 | ±0% | 324,000 |
| 2014/05/19 | 91 | 91 | 88 | 89 | -1 | -1.1% | 604,000 |
| 2014/05/16 | 93 | 93 | 90 | 90 | -2 | -2.2% | 375,000 |
| 2014/05/15 | 92 | 93 | 92 | 92 | ±0 | ±0% | 228,000 |
| 2014/05/14 | 93 | 93 | 92 | 92 | ±0 | ±0% | 268,000 |
| 2014/05/13 | 92 | 93 | 92 | 92 | +1 | +1.1% | 254,000 |
| 2014/05/12 | 92 | 92 | 91 | 91 | ±0 | ±0% | 218,000 |
| 2014/05/09 | 91 | 93 | 91 | 91 | -1 | -1.1% | 234,000 |
| 2014/05/08 | 92 | 93 | 91 | 92 | -1 | -1.1% | 263,000 |
| 2014/05/07 | 93 | 94 | 92 | 93 | -1 | -1.1% | 219,000 |
| 2014/05/02 | 94 | 94 | 93 | 94 | ±0 | ±0% | 177,000 |
| 2014/05/01 | 91 | 94 | 91 | 94 | +3 | +3.3% | 379,000 |
| 2014/04/30 | 93 | 93 | 91 | 91 | -1 | -1.1% | 457,000 |
| 2014/04/28 | 92 | 93 | 92 | 92 | -2 | -2.1% | 522,000 |
| 2014/04/25 | 94 | 100 | 93 | 94 | +1 | +1.1% | 967,000 |
| 2014/04/24 | 95 | 95 | 93 | 93 | -1 | -1.1% | 119,000 |
| 2014/04/23 | 94 | 95 | 93 | 94 | +1 | +1.1% | 240,000 |
| 2014/04/22 | 95 | 95 | 93 | 93 | -2 | -2.1% | 281,000 |
| 2014/04/21 | 96 | 98 | 95 | 95 | -1 | -1% | 235,000 |
| 2014/04/18 | 97 | 97 | 94 | 96 | ±0 | ±0% | 334,000 |
| 2014/04/17 | 97 | 99 | 96 | 96 | ±0 | ±0% | 356,000 |
| 2014/04/16 | 93 | 97 | 93 | 96 | +4 | +4.3% | 334,000 |
| 2014/04/15 | 94 | 94 | 92 | 92 | ±0 | ±0% | 246,000 |
| 2014/04/14 | 93 | 94 | 92 | 92 | -2 | -2.1% | 350,000 |
| 2014/04/11 | 92 | 95 | 91 | 94 | +1 | +1.1% | 410,000 |
| 2014/04/10 | 96 | 96 | 93 | 93 | -1 | -1.1% | 275,000 |
| 2014/04/09 | 95 | 95 | 94 | 94 | -2 | -2.1% | 231,000 |
| 2014/04/08 | 97 | 97 | 96 | 96 | -3 | -3% | 473,000 |
| 2014/04/07 | 98 | 99 | 97 | 99 | ±0 | ±0% | 366,000 |
| 2014/04/04 | 99 | 100 | 98 | 99 | +1 | +1% | 255,000 |
| 2014/04/03 | 98 | 100 | 97 | 98 | ±0 | ±0% | 372,000 |
| 2014/04/02 | 99 | 100 | 97 | 98 | ±0 | ±0% | 594,000 |
| 2014/04/01 | 97 | 99 | 96 | 98 | +1 | +1% | 400,000 |
| 2014/03/31 | 97 | 97 | 95 | 97 | ±0 | ±0% | 405,000 |
| 2014/03/28 | 95 | 98 | 95 | 97 | +3 | +3.2% | 409,000 |
| 2014/03/27 | 93 | 95 | 92 | 94 | -1 | -1.1% | 575,000 |
| 2014/03/26 | 95 | 96 | 94 | 95 | -1 | -1% | 354,000 |
| 2014/03/25 | 94 | 96 | 94 | 96 | +1 | +1.1% | 305,000 |
| 2014/03/24 | 93 | 97 | 92 | 95 | +4 | +4.4% | 679,000 |
| 2014/03/20 | 94 | 95 | 90 | 91 | -4 | -4.2% | 681,000 |
| 2014/03/19 | 96 | 97 | 93 | 95 | -1 | -1% | 552,000 |
| 2014/03/18 | 97 | 97 | 96 | 96 | +1 | +1.1% | 250,000 |
| 2014/03/17 | 97 | 98 | 94 | 95 | -2 | -2.1% | 640,000 |
| 2014/03/14 | 98 | 99 | 97 | 97 | -3 | -3% | 532,000 |
| 2014/03/13 | 99 | 101 | 99 | 100 | ±0 | ±0% | 225,000 |
| 2014/03/12 | 101 | 101 | 99 | 100 | -2 | -2% | 382,000 |
2751～
2800
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
