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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 98 | 99 | 98 | 99 | +2 | +2.1% | 53,000 |
| 2010/08/12 | 98 | 98 | 96 | 97 | -2 | -2% | 125,000 |
| 2010/08/11 | 101 | 101 | 99 | 99 | -3 | -2.9% | 74,000 |
| 2010/08/10 | 102 | 102 | 101 | 102 | ±0 | ±0% | 81,000 |
| 2010/08/09 | 101 | 102 | 101 | 102 | +1 | +1% | 27,000 |
| 2010/08/06 | 101 | 102 | 100 | 101 | -1 | -1% | 107,000 |
| 2010/08/05 | 102 | 103 | 100 | 102 | ±0 | ±0% | 184,000 |
| 2010/08/04 | 104 | 105 | 101 | 102 | -3 | -2.9% | 146,000 |
| 2010/08/03 | 105 | 106 | 104 | 105 | +1 | +1% | 45,000 |
| 2010/08/02 | 104 | 104 | 102 | 104 | -1 | -1% | 94,000 |
| 2010/07/30 | 104 | 105 | 104 | 105 | -1 | -0.9% | 102,000 |
| 2010/07/29 | 104 | 107 | 104 | 106 | +1 | +1% | 142,000 |
| 2010/07/28 | 104 | 105 | 104 | 105 | +1 | +1% | 84,000 |
| 2010/07/27 | 104 | 104 | 103 | 104 | +1 | +1% | 77,000 |
| 2010/07/26 | 103 | 104 | 102 | 103 | +1 | +1% | 46,000 |
| 2010/07/23 | 100 | 102 | 100 | 102 | +4 | +4.1% | 137,000 |
| 2010/07/22 | 100 | 101 | 98 | 98 | -2 | -2% | 204,000 |
| 2010/07/21 | 106 | 106 | 100 | 100 | -3 | -2.9% | 143,000 |
| 2010/07/20 | 102 | 103 | 101 | 103 | -1 | -1% | 93,000 |
| 2010/07/16 | 106 | 106 | 104 | 104 | -4 | -3.7% | 84,000 |
| 2010/07/15 | 108 | 109 | 107 | 108 | -2 | -1.8% | 85,000 |
| 2010/07/14 | 108 | 110 | 108 | 110 | +3 | +2.8% | 127,000 |
| 2010/07/13 | 111 | 112 | 107 | 107 | -4 | -3.6% | 223,000 |
| 2010/07/12 | 111 | 114 | 110 | 111 | ±0 | ±0% | 515,000 |
| 2010/07/09 | 108 | 111 | 107 | 111 | +4 | +3.7% | 288,000 |
| 2010/07/08 | 108 | 110 | 107 | 107 | +2 | +1.9% | 207,000 |
| 2010/07/07 | 106 | 106 | 104 | 105 | -2 | -1.9% | 91,000 |
| 2010/07/06 | 104 | 107 | 102 | 107 | +3 | +2.9% | 148,000 |
| 2010/07/05 | 101 | 106 | 101 | 104 | +2 | +2% | 127,000 |
| 2010/07/02 | 100 | 104 | 100 | 102 | +2 | +2% | 147,000 |
| 2010/07/01 | 100 | 101 | 99 | 100 | -1 | -1% | 178,000 |
| 2010/06/30 | 99 | 102 | 99 | 101 | -2 | -1.9% | 152,000 |
| 2010/06/29 | 107 | 107 | 102 | 103 | -3 | -2.8% | 261,000 |
| 2010/06/28 | 111 | 112 | 105 | 106 | -4 | -3.6% | 452,000 |
| 2010/06/25 | 117 | 119 | 110 | 110 | -9 | -7.6% | 596,000 |
| 2010/06/24 | 112 | 120 | 111 | 119 | +8 | +7.2% | 782,000 |
| 2010/06/23 | 114 | 114 | 111 | 111 | -5 | -4.3% | 255,000 |
| 2010/06/22 | 115 | 116 | 114 | 116 | ±0 | ±0% | 223,000 |
| 2010/06/21 | 114 | 117 | 113 | 116 | +2 | +1.8% | 457,000 |
| 2010/06/18 | 114 | 115 | 112 | 114 | -1 | -0.9% | 228,000 |
| 2010/06/17 | 108 | 116 | 108 | 115 | +8 | +7.5% | 557,000 |
| 2010/06/16 | 108 | 110 | 107 | 107 | +1 | +0.9% | 346,000 |
| 2010/06/15 | 110 | 110 | 106 | 106 | -5 | -4.5% | 147,000 |
| 2010/06/14 | 109 | 111 | 109 | 111 | +2 | +1.8% | 71,000 |
| 2010/06/11 | 110 | 110 | 108 | 109 | +4 | +3.8% | 185,000 |
| 2010/06/10 | 105 | 105 | 104 | 105 | -1 | -0.9% | 54,000 |
| 2010/06/09 | 107 | 107 | 104 | 106 | -1 | -0.9% | 82,000 |
| 2010/06/08 | 105 | 109 | 105 | 107 | ±0 | ±0% | 111,000 |
| 2010/06/07 | 109 | 110 | 106 | 107 | -4 | -3.6% | 152,000 |
| 2010/06/04 | 112 | 113 | 110 | 111 | -2 | -1.8% | 197,000 |
3601～
3650
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
