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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 89 | 92 | 89 | 92 | +2 | +2.2% | 175,000 |
| 2013/01/23 | 95 | 95 | 90 | 90 | -5 | -5.3% | 772,000 |
| 2013/01/22 | 93 | 96 | 93 | 95 | +3 | +3.3% | 846,000 |
| 2013/01/21 | 94 | 94 | 92 | 92 | ±0 | ±0% | 252,000 |
| 2013/01/18 | 91 | 92 | 91 | 92 | +3 | +3.4% | 356,000 |
| 2013/01/17 | 90 | 91 | 86 | 89 | -2 | -2.2% | 715,000 |
| 2013/01/16 | 95 | 95 | 90 | 91 | -3 | -3.2% | 643,000 |
| 2013/01/15 | 95 | 96 | 94 | 94 | +1 | +1.1% | 512,000 |
| 2013/01/11 | 95 | 101 | 93 | 93 | +1 | +1.1% | 3,554,000 |
| 2013/01/10 | 90 | 94 | 89 | 92 | +4 | +4.5% | 1,584,000 |
| 2013/01/09 | 88 | 89 | 86 | 88 | -1 | -1.1% | 855,000 |
| 2013/01/08 | 91 | 91 | 89 | 89 | -1 | -1.1% | 422,000 |
| 2013/01/07 | 91 | 92 | 89 | 90 | ±0 | ±0% | 810,000 |
| 2013/01/04 | 92 | 92 | 89 | 90 | +2 | +2.3% | 484,000 |
| 2012/12/28 | 91 | 92 | 87 | 88 | -3 | -3.3% | 920,000 |
| 2012/12/27 | 86 | 96 | 86 | 91 | +6 | +7.1% | 2,354,000 |
| 2012/12/26 | 83 | 86 | 83 | 85 | +2 | +2.4% | 316,000 |
| 2012/12/25 | 85 | 86 | 83 | 83 | ±0 | ±0% | 353,000 |
| 2012/12/21 | 86 | 87 | 83 | 83 | -2 | -2.4% | 774,000 |
| 2012/12/20 | 82 | 88 | 82 | 85 | +3 | +3.7% | 1,297,000 |
| 2012/12/19 | 81 | 85 | 79 | 82 | +3 | +3.8% | 2,099,000 |
| 2012/12/18 | 81 | 81 | 79 | 79 | -1 | -1.3% | 684,000 |
| 2012/12/17 | 79 | 81 | 78 | 80 | +2 | +2.6% | 898,000 |
| 2012/12/14 | 79 | 80 | 78 | 78 | -1 | -1.3% | 348,000 |
| 2012/12/13 | 80 | 81 | 79 | 79 | ±0 | ±0% | 397,000 |
| 2012/12/12 | 78 | 80 | 77 | 79 | +2 | +2.6% | 539,000 |
| 2012/12/11 | 79 | 79 | 77 | 77 | -2 | -2.5% | 415,000 |
| 2012/12/10 | 78 | 79 | 77 | 79 | +2 | +2.6% | 603,000 |
| 2012/12/07 | 78 | 78 | 76 | 77 | ±0 | ±0% | 162,000 |
| 2012/12/06 | 78 | 78 | 76 | 77 | ±0 | ±0% | 341,000 |
| 2012/12/05 | 75 | 77 | 75 | 77 | +2 | +2.7% | 537,000 |
| 2012/12/04 | 76 | 76 | 75 | 75 | -1 | -1.3% | 111,000 |
| 2012/12/03 | 75 | 76 | 75 | 76 | +1 | +1.3% | 147,000 |
| 2012/11/30 | 75 | 75 | 73 | 75 | -1 | -1.3% | 1,692,000 |
| 2012/11/29 | 74 | 76 | 73 | 76 | +1 | +1.3% | 473,000 |
| 2012/11/28 | 76 | 76 | 74 | 75 | -1 | -1.3% | 259,000 |
| 2012/11/27 | 75 | 76 | 75 | 76 | +1 | +1.3% | 115,000 |
| 2012/11/26 | 77 | 77 | 75 | 75 | -1 | -1.3% | 363,000 |
| 2012/11/22 | 75 | 76 | 75 | 76 | +2 | +2.7% | 391,000 |
| 2012/11/21 | 73 | 74 | 73 | 74 | +2 | +2.8% | 337,000 |
| 2012/11/20 | 74 | 74 | 72 | 72 | ±0 | ±0% | 407,000 |
| 2012/11/19 | 72 | 73 | 72 | 72 | +1 | +1.4% | 529,000 |
| 2012/11/16 | 72 | 72 | 71 | 71 | ±0 | ±0% | 240,000 |
| 2012/11/15 | 70 | 71 | 70 | 71 | ±0 | ±0% | 329,000 |
| 2012/11/14 | 71 | 72 | 71 | 71 | ±0 | ±0% | 39,000 |
| 2012/11/13 | 72 | 72 | 70 | 71 | -1 | -1.4% | 155,000 |
| 2012/11/12 | 72 | 72 | 71 | 72 | ±0 | ±0% | 50,000 |
| 2012/11/09 | 72 | 72 | 71 | 72 | ±0 | ±0% | 103,000 |
| 2012/11/08 | 72 | 73 | 72 | 72 | -2 | -2.7% | 69,000 |
| 2012/11/07 | 73 | 74 | 73 | 74 | ±0 | ±0% | 82,000 |
3001～
3050
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
