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 |
|---|---|---|---|---|---|---|---|
| 2010/12/10 | 99 | 99 | 97 | 99 | ±0 | ±0% | 281,000 |
| 2010/12/09 | 100 | 101 | 98 | 99 | -1 | -1% | 209,000 |
| 2010/12/08 | 96 | 100 | 95 | 100 | +4 | +4.2% | 832,000 |
| 2010/12/07 | 97 | 97 | 95 | 96 | -1 | -1% | 180,000 |
| 2010/12/06 | 94 | 97 | 93 | 97 | +3 | +3.2% | 173,000 |
| 2010/12/03 | 95 | 96 | 94 | 94 | -1 | -1.1% | 111,000 |
| 2010/12/02 | 97 | 97 | 94 | 95 | +1 | +1.1% | 213,000 |
| 2010/12/01 | 95 | 95 | 93 | 94 | -1 | -1.1% | 52,000 |
| 2010/11/30 | 96 | 97 | 94 | 95 | -2 | -2.1% | 226,000 |
| 2010/11/29 | 93 | 97 | 93 | 97 | +4 | +4.3% | 156,000 |
| 2010/11/26 | 95 | 96 | 93 | 93 | -1 | -1.1% | 185,000 |
| 2010/11/25 | 93 | 96 | 92 | 94 | +2 | +2.2% | 382,000 |
| 2010/11/24 | 91 | 93 | 90 | 92 | -1 | -1.1% | 160,000 |
| 2010/11/22 | 91 | 93 | 91 | 93 | +3 | +3.3% | 133,000 |
| 2010/11/19 | 92 | 93 | 90 | 90 | -3 | -3.2% | 362,000 |
| 2010/11/18 | 88 | 93 | 88 | 93 | +5 | +5.7% | 293,000 |
| 2010/11/17 | 88 | 89 | 88 | 88 | -2 | -2.2% | 109,000 |
| 2010/11/16 | 89 | 90 | 88 | 90 | +1 | +1.1% | 137,000 |
| 2010/11/15 | 89 | 90 | 88 | 89 | -1 | -1.1% | 180,000 |
| 2010/11/12 | 88 | 93 | 88 | 90 | ±0 | ±0% | 326,000 |
| 2010/11/11 | 87 | 90 | 87 | 90 | +3 | +3.4% | 196,000 |
| 2010/11/10 | 86 | 88 | 86 | 87 | +1 | +1.2% | 136,000 |
| 2010/11/09 | 84 | 86 | 84 | 86 | +1 | +1.2% | 70,000 |
| 2010/11/08 | 86 | 87 | 83 | 85 | +2 | +2.4% | 174,000 |
| 2010/11/05 | 81 | 83 | 80 | 83 | +4 | +5.1% | 174,000 |
| 2010/11/04 | 78 | 80 | 78 | 79 | +3 | +3.9% | 147,000 |
| 2010/11/02 | 78 | 78 | 76 | 76 | -1 | -1.3% | 79,000 |
| 2010/11/01 | 80 | 84 | 76 | 77 | -2 | -2.5% | 332,000 |
| 2010/10/29 | 80 | 81 | 79 | 79 | -2 | -2.5% | 144,000 |
| 2010/10/28 | 80 | 82 | 80 | 81 | +1 | +1.3% | 160,000 |
| 2010/10/27 | 83 | 83 | 80 | 80 | -3 | -3.6% | 126,000 |
| 2010/10/26 | 79 | 86 | 77 | 83 | +3 | +3.8% | 467,000 |
| 2010/10/25 | 83 | 83 | 80 | 80 | -1 | -1.2% | 54,000 |
| 2010/10/22 | 81 | 82 | 80 | 81 | -1 | -1.2% | 125,000 |
| 2010/10/21 | 83 | 83 | 81 | 82 | -1 | -1.2% | 111,000 |
| 2010/10/20 | 83 | 83 | 82 | 83 | -1 | -1.2% | 116,000 |
| 2010/10/19 | 84 | 85 | 84 | 84 | ±0 | ±0% | 48,000 |
| 2010/10/18 | 85 | 86 | 84 | 84 | -1 | -1.2% | 51,000 |
| 2010/10/15 | 86 | 86 | 85 | 85 | -1 | -1.2% | 53,000 |
| 2010/10/14 | 85 | 87 | 85 | 86 | +2 | +2.4% | 131,000 |
| 2010/10/13 | 86 | 86 | 84 | 84 | -2 | -2.3% | 144,000 |
| 2010/10/12 | 91 | 91 | 86 | 86 | -4 | -4.4% | 124,000 |
| 2010/10/08 | 91 | 91 | 89 | 90 | -1 | -1.1% | 138,000 |
| 2010/10/07 | 88 | 92 | 88 | 91 | +3 | +3.4% | 199,000 |
| 2010/10/06 | 87 | 88 | 87 | 88 | +1 | +1.1% | 152,000 |
| 2010/10/05 | 86 | 88 | 85 | 87 | -1 | -1.1% | 149,000 |
| 2010/10/04 | 92 | 92 | 88 | 88 | -3 | -3.3% | 99,000 |
| 2010/10/01 | 90 | 91 | 89 | 91 | ±0 | ±0% | 98,000 |
| 2010/09/30 | 93 | 93 | 91 | 91 | -3 | -3.2% | 125,000 |
| 2010/09/29 | 93 | 94 | 93 | 94 | +1 | +1.1% | 35,000 |
3551～
3600
件表示中 / 3722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 | 39,500円 | - | - | - | - | 0.42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 |
| 神鋼線 | 132,200円 | +6.7% | -23.1% | 3.40% | 9.77倍 | 0.33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 | 204,200円 | +1.8% | +1.1% | 4.90% | 25.77倍 | 0.46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 | 134,800円 | -9.5% | -24.6% | 2.23% | 14.83倍 | 0.29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 |
| 新報国マテ | 71,400円 | +1.5% | +17.4% | 3.50% | 7.90倍 | 0.84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
