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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 88 | 88 | 85 | 86 | -3 | -3.4% | 315,000 |
| 2013/07/26 | 90 | 90 | 88 | 89 | -1 | -1.1% | 409,000 |
| 2013/07/25 | 93 | 93 | 90 | 90 | -1 | -1.1% | 418,000 |
| 2013/07/24 | 93 | 93 | 91 | 91 | -2 | -2.2% | 305,000 |
| 2013/07/23 | 92 | 93 | 91 | 93 | +2 | +2.2% | 743,000 |
| 2013/07/22 | 92 | 94 | 91 | 91 | -1 | -1.1% | 508,000 |
| 2013/07/19 | 93 | 93 | 91 | 92 | -1 | -1.1% | 491,000 |
| 2013/07/18 | 91 | 93 | 90 | 93 | +2 | +2.2% | 269,000 |
| 2013/07/17 | 90 | 91 | 90 | 91 | +1 | +1.1% | 81,000 |
| 2013/07/16 | 92 | 93 | 90 | 90 | -2 | -2.2% | 343,000 |
| 2013/07/12 | 90 | 93 | 90 | 92 | +2 | +2.2% | 650,000 |
| 2013/07/11 | 89 | 91 | 89 | 90 | ±0 | ±0% | 378,000 |
| 2013/07/10 | 90 | 92 | 90 | 90 | -1 | -1.1% | 435,000 |
| 2013/07/09 | 90 | 91 | 89 | 91 | +2 | +2.2% | 328,000 |
| 2013/07/08 | 92 | 94 | 89 | 89 | -2 | -2.2% | 803,000 |
| 2013/07/05 | 90 | 93 | 89 | 91 | +2 | +2.2% | 1,030,000 |
| 2013/07/04 | 88 | 91 | 87 | 89 | +1 | +1.1% | 490,000 |
| 2013/07/03 | 90 | 90 | 88 | 88 | -2 | -2.2% | 504,000 |
| 2013/07/02 | 89 | 90 | 88 | 90 | +1 | +1.1% | 446,000 |
| 2013/07/01 | 88 | 89 | 87 | 89 | +1 | +1.1% | 350,000 |
| 2013/06/28 | 86 | 88 | 86 | 88 | +2 | +2.3% | 222,000 |
| 2013/06/27 | 84 | 87 | 82 | 86 | +2 | +2.4% | 613,000 |
| 2013/06/26 | 86 | 86 | 83 | 84 | -3 | -3.4% | 492,000 |
| 2013/06/25 | 88 | 89 | 86 | 87 | -1 | -1.1% | 221,000 |
| 2013/06/24 | 89 | 90 | 88 | 88 | ±0 | ±0% | 251,000 |
| 2013/06/21 | 87 | 88 | 86 | 88 | ±0 | ±0% | 243,000 |
| 2013/06/20 | 89 | 90 | 88 | 88 | -1 | -1.1% | 239,000 |
| 2013/06/19 | 90 | 91 | 87 | 89 | +1 | +1.1% | 802,000 |
| 2013/06/18 | 88 | 90 | 86 | 88 | +2 | +2.3% | 340,000 |
| 2013/06/17 | 83 | 86 | 82 | 86 | +4 | +4.9% | 283,000 |
| 2013/06/14 | 85 | 86 | 82 | 82 | -2 | -2.4% | 671,000 |
| 2013/06/13 | 87 | 87 | 82 | 84 | -2 | -2.3% | 342,000 |
| 2013/06/12 | 86 | 87 | 85 | 86 | ±0 | ±0% | 255,000 |
| 2013/06/11 | 88 | 90 | 86 | 86 | ±0 | ±0% | 498,000 |
| 2013/06/10 | 84 | 87 | 83 | 86 | +5 | +6.2% | 523,000 |
| 2013/06/07 | 84 | 84 | 78 | 81 | -5 | -5.8% | 1,307,000 |
| 2013/06/06 | 92 | 92 | 85 | 86 | -7 | -7.5% | 1,044,000 |
| 2013/06/05 | 94 | 95 | 93 | 93 | -2 | -2.1% | 495,000 |
| 2013/06/04 | 96 | 96 | 92 | 95 | +2 | +2.2% | 983,000 |
| 2013/06/03 | 94 | 99 | 92 | 93 | ±0 | ±0% | 2,373,000 |
| 2013/05/31 | 93 | 94 | 92 | 93 | +1 | +1.1% | 444,000 |
| 2013/05/30 | 93 | 95 | 92 | 92 | -2 | -2.1% | 812,000 |
| 2013/05/29 | 96 | 96 | 93 | 94 | -1 | -1.1% | 949,000 |
| 2013/05/28 | 91 | 95 | 91 | 95 | +3 | +3.3% | 863,000 |
| 2013/05/27 | 94 | 95 | 92 | 92 | -3 | -3.2% | 760,000 |
| 2013/05/24 | 98 | 99 | 94 | 95 | -2 | -2.1% | 1,380,000 |
| 2013/05/23 | 103 | 108 | 96 | 97 | -4 | -4% | 3,237,000 |
| 2013/05/22 | 106 | 107 | 101 | 101 | -5 | -4.7% | 2,177,000 |
| 2013/05/21 | 101 | 107 | 98 | 106 | +5 | +5% | 4,866,000 |
| 2013/05/20 | 96 | 101 | 96 | 101 | +6 | +6.3% | 2,254,000 |
2951～
3000
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
