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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 104 | 109 | 104 | 109 | +2 | +1.9% | 934,000 |
| 2013/10/08 | 110 | 112 | 104 | 107 | +4 | +3.9% | 2,340,000 |
| 2013/10/07 | 108 | 109 | 100 | 103 | -6 | -5.5% | 1,865,000 |
| 2013/10/04 | 112 | 112 | 107 | 109 | -5 | -4.4% | 2,416,000 |
| 2013/10/03 | 117 | 126 | 112 | 114 | +2 | +1.8% | 8,787,000 |
| 2013/10/02 | 118 | 119 | 110 | 112 | -5 | -4.3% | 2,342,000 |
| 2013/10/01 | 121 | 123 | 116 | 117 | -4 | -3.3% | 3,284,000 |
| 2013/09/30 | 118 | 122 | 116 | 121 | -1 | -0.8% | 2,377,000 |
| 2013/09/27 | 121 | 131 | 119 | 122 | +2 | +1.7% | 8,748,000 |
| 2013/09/26 | 118 | 121 | 111 | 120 | -1 | -0.8% | 8,706,000 |
| 2013/09/25 | 112 | 149 | 112 | 121 | +14 | +13.1% | 85,970,000 |
| 2013/09/24 | 99 | 108 | 99 | 107 | +9 | +9.2% | 5,643,000 |
| 2013/09/20 | 97 | 100 | 96 | 98 | +1 | +1% | 2,149,000 |
| 2013/09/19 | 94 | 97 | 93 | 97 | +4 | +4.3% | 1,365,000 |
| 2013/09/18 | 94 | 94 | 92 | 93 | ±0 | ±0% | 665,000 |
| 2013/09/17 | 93 | 96 | 93 | 93 | +1 | +1.1% | 1,298,000 |
| 2013/09/13 | 92 | 92 | 90 | 92 | +1 | +1.1% | 626,000 |
| 2013/09/12 | 90 | 91 | 90 | 91 | ±0 | ±0% | 255,000 |
| 2013/09/11 | 93 | 93 | 90 | 91 | ±0 | ±0% | 634,000 |
| 2013/09/10 | 88 | 92 | 88 | 91 | +2 | +2.2% | 1,003,000 |
| 2013/09/09 | 88 | 89 | 87 | 89 | +3 | +3.5% | 382,000 |
| 2013/09/06 | 86 | 86 | 85 | 86 | ±0 | ±0% | 168,000 |
| 2013/09/05 | 87 | 88 | 86 | 86 | -1 | -1.1% | 255,000 |
| 2013/09/04 | 86 | 87 | 84 | 87 | +1 | +1.2% | 266,000 |
| 2013/09/03 | 84 | 86 | 84 | 86 | +3 | +3.6% | 310,000 |
| 2013/09/02 | 84 | 84 | 83 | 83 | ±0 | ±0% | 90,000 |
| 2013/08/30 | 85 | 85 | 83 | 83 | -2 | -2.4% | 254,000 |
| 2013/08/29 | 85 | 85 | 84 | 85 | +1 | +1.2% | 93,000 |
| 2013/08/28 | 85 | 85 | 84 | 84 | -2 | -2.3% | 97,000 |
| 2013/08/27 | 86 | 86 | 85 | 86 | ±0 | ±0% | 50,000 |
| 2013/08/26 | 86 | 86 | 85 | 86 | ±0 | ±0% | 121,000 |
| 2013/08/23 | 84 | 86 | 84 | 86 | +2 | +2.4% | 175,000 |
| 2013/08/22 | 83 | 84 | 82 | 84 | +1 | +1.2% | 162,000 |
| 2013/08/21 | 83 | 84 | 83 | 83 | -1 | -1.2% | 316,000 |
| 2013/08/20 | 86 | 87 | 84 | 84 | -3 | -3.4% | 209,000 |
| 2013/08/19 | 86 | 87 | 86 | 87 | +1 | +1.2% | 44,000 |
| 2013/08/16 | 86 | 87 | 86 | 86 | ±0 | ±0% | 32,000 |
| 2013/08/15 | 87 | 87 | 86 | 86 | -1 | -1.1% | 48,000 |
| 2013/08/14 | 87 | 87 | 86 | 87 | ±0 | ±0% | 49,000 |
| 2013/08/13 | 86 | 87 | 85 | 87 | +2 | +2.4% | 145,000 |
| 2013/08/12 | 85 | 85 | 84 | 85 | ±0 | ±0% | 213,000 |
| 2013/08/09 | 85 | 86 | 85 | 85 | ±0 | ±0% | 136,000 |
| 2013/08/08 | 86 | 86 | 85 | 85 | ±0 | ±0% | 204,000 |
| 2013/08/07 | 87 | 87 | 85 | 85 | -2 | -2.3% | 204,000 |
| 2013/08/06 | 86 | 87 | 85 | 87 | +1 | +1.2% | 375,000 |
| 2013/08/05 | 87 | 87 | 86 | 86 | -1 | -1.1% | 307,000 |
| 2013/08/02 | 87 | 88 | 87 | 87 | ±0 | ±0% | 368,000 |
| 2013/08/01 | 85 | 87 | 85 | 87 | +1 | +1.2% | 228,000 |
| 2013/07/31 | 87 | 87 | 86 | 86 | -2 | -2.3% | 406,000 |
| 2013/07/30 | 86 | 89 | 86 | 88 | +2 | +2.3% | 351,000 |
2901～
2950
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
