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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 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 |
| 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 |
3651～
3700
件表示中 / 3754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 | 41,100円 | - | - | - | - | 0.44倍 |
|
神戸製鋼傘下。神鋼が完全子会社化し、柱の特殊鋼事業を大同特殊鋼に譲渡。２６年１月上場廃止 |
| 神鋼線 | 140,900円 | +6.7% | -23.1% | 3.19% | 10.41倍 | 0.35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 | 217,600円 | +1.8% | +1.1% | 4.60% | 27.53倍 | 0.50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 |
| 新報国マテ | 80,600円 | +1.5% | +17.4% | 3.10% | 8.94倍 | 0.96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 |
| イボキン | 146,100円 | +8.7% | +0.4% | 2.19% | 8.62倍 | 1.06倍 |
|
総合リサイクル企業。解体、廃棄物処理、金属加工のワンストップサービスで成長。全国展開図る |
市場注目の銘柄
チャート関連のコラム
