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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 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 |
| 2010/09/28 | 92 | 93 | 92 | 93 | ±0 | ±0% | 21,000 |
| 2010/09/27 | 93 | 93 | 90 | 93 | +1 | +1.1% | 84,000 |
| 2010/09/24 | 93 | 94 | 92 | 92 | -1 | -1.1% | 135,000 |
| 2010/09/22 | 93 | 94 | 93 | 93 | -1 | -1.1% | 97,000 |
| 2010/09/21 | 95 | 95 | 93 | 94 | ±0 | ±0% | 59,000 |
| 2010/09/17 | 94 | 95 | 93 | 94 | ±0 | ±0% | 47,000 |
| 2010/09/16 | 94 | 95 | 93 | 94 | -1 | -1.1% | 85,000 |
| 2010/09/15 | 91 | 95 | 91 | 95 | +2 | +2.2% | 155,000 |
| 2010/09/14 | 93 | 93 | 91 | 93 | +1 | +1.1% | 68,000 |
| 2010/09/13 | 95 | 95 | 92 | 92 | -2 | -2.1% | 137,000 |
| 2010/09/10 | 94 | 94 | 93 | 94 | ±0 | ±0% | 194,000 |
| 2010/09/09 | 93 | 94 | 93 | 94 | +1 | +1.1% | 58,000 |
| 2010/09/08 | 92 | 93 | 92 | 93 | -1 | -1.1% | 34,000 |
| 2010/09/07 | 96 | 96 | 94 | 94 | -2 | -2.1% | 128,000 |
| 2010/09/06 | 93 | 96 | 93 | 96 | +2 | +2.1% | 98,000 |
| 2010/09/03 | 93 | 94 | 93 | 94 | ±0 | ±0% | 53,000 |
| 2010/09/02 | 94 | 94 | 92 | 94 | +3 | +3.3% | 32,000 |
| 2010/09/01 | 90 | 92 | 90 | 91 | ±0 | ±0% | 93,000 |
| 2010/08/31 | 94 | 94 | 91 | 91 | -5 | -5.2% | 113,000 |
| 2010/08/30 | 95 | 96 | 94 | 96 | +4 | +4.3% | 102,000 |
| 2010/08/27 | 91 | 92 | 90 | 92 | ±0 | ±0% | 46,000 |
| 2010/08/26 | 89 | 92 | 89 | 92 | +3 | +3.4% | 117,000 |
| 2010/08/25 | 90 | 91 | 87 | 89 | -3 | -3.3% | 93,000 |
| 2010/08/24 | 90 | 92 | 89 | 92 | +1 | +1.1% | 62,000 |
| 2010/08/23 | 92 | 92 | 89 | 91 | -1 | -1.1% | 186,000 |
| 2010/08/20 | 95 | 95 | 92 | 92 | -4 | -4.2% | 88,000 |
| 2010/08/19 | 96 | 96 | 95 | 96 | +1 | +1.1% | 94,000 |
| 2010/08/18 | 99 | 99 | 92 | 95 | -3 | -3.1% | 553,000 |
| 2010/08/17 | 97 | 98 | 96 | 98 | ±0 | ±0% | 78,000 |
| 2010/08/16 | 97 | 98 | 96 | 98 | -1 | -1% | 71,000 |
3551～
3600
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
