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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 92 | 93 | 91 | 93 | +3 | +3.3% | 587,000 |
| 2013/04/05 | 91 | 92 | 89 | 90 | +1 | +1.1% | 461,000 |
| 2013/04/04 | 87 | 89 | 85 | 89 | +1 | +1.1% | 533,000 |
| 2013/04/03 | 87 | 88 | 86 | 88 | +2 | +2.3% | 359,000 |
| 2013/04/02 | 86 | 87 | 85 | 86 | -1 | -1.1% | 358,000 |
| 2013/04/01 | 91 | 91 | 87 | 87 | -3 | -3.3% | 515,000 |
| 2013/03/29 | 92 | 92 | 90 | 90 | -2 | -2.2% | 367,000 |
| 2013/03/28 | 93 | 95 | 91 | 92 | ±0 | ±0% | 639,000 |
| 2013/03/27 | 93 | 94 | 91 | 92 | +1 | +1.1% | 492,000 |
| 2013/03/26 | 90 | 92 | 90 | 91 | -1 | -1.1% | 410,000 |
| 2013/03/25 | 94 | 94 | 92 | 92 | -2 | -2.1% | 446,000 |
| 2013/03/22 | 96 | 96 | 94 | 94 | -2 | -2.1% | 406,000 |
| 2013/03/21 | 97 | 98 | 96 | 96 | ±0 | ±0% | 656,000 |
| 2013/03/19 | 96 | 97 | 95 | 96 | +2 | +2.1% | 511,000 |
| 2013/03/18 | 98 | 98 | 94 | 94 | -5 | -5.1% | 737,000 |
| 2013/03/15 | 103 | 103 | 98 | 99 | -3 | -2.9% | 1,121,000 |
| 2013/03/14 | 96 | 104 | 96 | 102 | +5 | +5.2% | 3,900,000 |
| 2013/03/13 | 94 | 97 | 94 | 97 | +3 | +3.2% | 697,000 |
| 2013/03/12 | 95 | 99 | 94 | 94 | -1 | -1.1% | 1,787,000 |
| 2013/03/11 | 94 | 96 | 94 | 95 | +1 | +1.1% | 736,000 |
| 2013/03/08 | 96 | 97 | 94 | 94 | -3 | -3.1% | 1,282,000 |
| 2013/03/07 | 91 | 97 | 91 | 97 | +6 | +6.6% | 1,298,000 |
| 2013/03/06 | 91 | 92 | 90 | 91 | +1 | +1.1% | 156,000 |
| 2013/03/05 | 91 | 92 | 90 | 90 | ±0 | ±0% | 569,000 |
| 2013/03/04 | 92 | 93 | 90 | 90 | -2 | -2.2% | 682,000 |
| 2013/03/01 | 92 | 93 | 91 | 92 | ±0 | ±0% | 187,000 |
| 2013/02/28 | 93 | 93 | 91 | 92 | ±0 | ±0% | 291,000 |
| 2013/02/27 | 91 | 93 | 90 | 92 | +1 | +1.1% | 340,000 |
| 2013/02/26 | 89 | 92 | 89 | 91 | -2 | -2.2% | 236,000 |
| 2013/02/25 | 92 | 93 | 91 | 93 | +3 | +3.3% | 312,000 |
| 2013/02/22 | 90 | 91 | 89 | 90 | -1 | -1.1% | 393,000 |
| 2013/02/21 | 94 | 94 | 91 | 91 | -3 | -3.2% | 224,000 |
| 2013/02/20 | 95 | 96 | 93 | 94 | ±0 | ±0% | 291,000 |
| 2013/02/19 | 93 | 96 | 92 | 94 | +2 | +2.2% | 411,000 |
| 2013/02/18 | 89 | 93 | 89 | 92 | +4 | +4.5% | 375,000 |
| 2013/02/15 | 90 | 92 | 87 | 88 | -2 | -2.2% | 672,000 |
| 2013/02/14 | 91 | 92 | 90 | 90 | -1 | -1.1% | 485,000 |
| 2013/02/13 | 97 | 97 | 91 | 91 | -7 | -7.1% | 837,000 |
| 2013/02/12 | 102 | 103 | 98 | 98 | -3 | -3% | 686,000 |
| 2013/02/08 | 104 | 104 | 100 | 101 | -3 | -2.9% | 909,000 |
| 2013/02/07 | 105 | 105 | 103 | 104 | ±0 | ±0% | 745,000 |
| 2013/02/06 | 106 | 107 | 103 | 104 | ±0 | ±0% | 1,436,000 |
| 2013/02/05 | 108 | 113 | 103 | 104 | -5 | -4.6% | 4,507,000 |
| 2013/02/04 | 105 | 109 | 104 | 109 | +7 | +6.9% | 3,845,000 |
| 2013/02/01 | 105 | 106 | 100 | 102 | +1 | +1% | 4,011,000 |
| 2013/01/31 | 94 | 110 | 94 | 101 | +7 | +7.4% | 19,811,000 |
| 2013/01/30 | 91 | 95 | 91 | 94 | +3 | +3.3% | 615,000 |
| 2013/01/29 | 89 | 92 | 89 | 91 | +2 | +2.2% | 557,000 |
| 2013/01/28 | 91 | 91 | 89 | 89 | -2 | -2.2% | 246,000 |
| 2013/01/25 | 93 | 94 | 91 | 91 | -1 | -1.1% | 523,000 |
2951～
3000
件表示中 / 3692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 | 36,600円 | +5.2% | - | 0.00% | - | 0.26倍 |
|
神戸製鋼傘下の特殊鋼メーカー。金型素材となる工具鋼が主力。建機や産機向けに鋳鉄部品も |
| パウダテク | 204,200円 | +7.6% | -12.1% | 4.90% | 19.76倍 | 0.47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 |
| 北越メタル | 138,200円 | -10.4% | +22.0% | 3.26% | 9.68倍 | 0.31倍 |
|
トピー工業系列の電炉メーカー。新潟県が地盤。主力は異形棒鋼。高強度鉄筋など特殊鋼強化 |
| 日金属 | 76,700円 | +1.7% | - | 0.00% | 7.33倍 | 0.19倍 |
|
圧延専業メーカー。ステンレス帯鋼の精密冷間圧延が強み。自動車部品や家電向けが主力 |
| 新報国マテ | 68,700円 | +1.5% | +17.4% | 3.64% | 7.64倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
