高周波熱錬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,150 | 1,156 | 1,136 | 1,144 | -1 | -0.1% | 271,500 |
| 2024/03/26 | 1,122 | 1,145 | 1,118 | 1,145 | +22 | +2% | 153,000 |
| 2024/03/25 | 1,125 | 1,131 | 1,121 | 1,123 | -2 | -0.2% | 120,400 |
| 2024/03/22 | 1,121 | 1,128 | 1,112 | 1,125 | +13 | +1.2% | 77,800 |
| 2024/03/21 | 1,123 | 1,123 | 1,112 | 1,112 | -1 | -0.1% | 136,600 |
| 2024/03/19 | 1,094 | 1,113 | 1,088 | 1,113 | +23 | +2.1% | 130,500 |
| 2024/03/18 | 1,092 | 1,096 | 1,088 | 1,090 | +8 | +0.7% | 81,200 |
| 2024/03/15 | 1,075 | 1,091 | 1,074 | 1,082 | +5 | +0.5% | 106,200 |
| 2024/03/14 | 1,080 | 1,080 | 1,073 | 1,077 | -3 | -0.3% | 60,300 |
| 2024/03/13 | 1,084 | 1,095 | 1,075 | 1,080 | +3 | +0.3% | 102,900 |
| 2024/03/12 | 1,078 | 1,079 | 1,058 | 1,077 | -7 | -0.6% | 97,300 |
| 2024/03/11 | 1,105 | 1,105 | 1,076 | 1,084 | -11 | -1% | 107,500 |
| 2024/03/08 | 1,074 | 1,102 | 1,074 | 1,095 | +18 | +1.7% | 159,300 |
| 2024/03/07 | 1,075 | 1,086 | 1,071 | 1,077 | +7 | +0.7% | 101,200 |
| 2024/03/06 | 1,055 | 1,073 | 1,052 | 1,070 | +18 | +1.7% | 97,400 |
| 2024/03/05 | 1,048 | 1,056 | 1,040 | 1,052 | +1 | +0.1% | 99,200 |
| 2024/03/04 | 1,057 | 1,059 | 1,047 | 1,051 | -6 | -0.6% | 109,100 |
| 2024/03/01 | 1,052 | 1,059 | 1,052 | 1,057 | +7 | +0.7% | 75,100 |
| 2024/02/29 | 1,057 | 1,060 | 1,048 | 1,050 | -9 | -0.8% | 86,700 |
| 2024/02/28 | 1,064 | 1,071 | 1,059 | 1,059 | -2 | -0.2% | 74,200 |
| 2024/02/27 | 1,055 | 1,068 | 1,055 | 1,061 | +6 | +0.6% | 69,400 |
| 2024/02/26 | 1,065 | 1,068 | 1,054 | 1,055 | -7 | -0.7% | 78,100 |
| 2024/02/22 | 1,073 | 1,076 | 1,060 | 1,062 | -5 | -0.5% | 107,100 |
| 2024/02/21 | 1,072 | 1,075 | 1,067 | 1,067 | -8 | -0.7% | 44,800 |
| 2024/02/20 | 1,083 | 1,089 | 1,075 | 1,075 | -5 | -0.5% | 62,000 |
| 2024/02/19 | 1,072 | 1,080 | 1,068 | 1,080 | +6 | +0.6% | 67,100 |
| 2024/02/16 | 1,060 | 1,074 | 1,060 | 1,074 | +18 | +1.7% | 128,600 |
| 2024/02/15 | 1,060 | 1,061 | 1,047 | 1,056 | +7 | +0.7% | 82,800 |
| 2024/02/14 | 1,059 | 1,060 | 1,043 | 1,049 | -13 | -1.2% | 139,100 |
| 2024/02/13 | 1,050 | 1,062 | 1,046 | 1,062 | +25 | +2.4% | 134,100 |
| 2024/02/09 | 1,036 | 1,049 | 1,033 | 1,037 | +4 | +0.4% | 125,300 |
| 2024/02/08 | 1,030 | 1,040 | 1,015 | 1,033 | -25 | -2.4% | 266,700 |
| 2024/02/07 | 1,056 | 1,062 | 1,049 | 1,058 | +2 | +0.2% | 130,700 |
| 2024/02/06 | 1,062 | 1,066 | 1,056 | 1,056 | -8 | -0.8% | 77,800 |
| 2024/02/05 | 1,065 | 1,070 | 1,060 | 1,064 | +5 | +0.5% | 105,300 |
| 2024/02/02 | 1,060 | 1,067 | 1,053 | 1,059 | -2 | -0.2% | 123,100 |
| 2024/02/01 | 1,057 | 1,065 | 1,057 | 1,061 | ±0 | ±0% | 86,000 |
| 2024/01/31 | 1,047 | 1,061 | 1,047 | 1,061 | +14 | +1.3% | 81,600 |
| 2024/01/30 | 1,055 | 1,055 | 1,047 | 1,047 | -5 | -0.5% | 65,300 |
| 2024/01/29 | 1,052 | 1,058 | 1,050 | 1,052 | +8 | +0.8% | 104,000 |
| 2024/01/26 | 1,059 | 1,060 | 1,043 | 1,044 | -13 | -1.2% | 133,900 |
| 2024/01/25 | 1,044 | 1,062 | 1,043 | 1,057 | +16 | +1.5% | 169,900 |
| 2024/01/24 | 1,039 | 1,042 | 1,033 | 1,041 | +8 | +0.8% | 109,800 |
| 2024/01/23 | 1,038 | 1,041 | 1,031 | 1,033 | -1 | -0.1% | 89,600 |
| 2024/01/22 | 1,020 | 1,034 | 1,020 | 1,034 | +18 | +1.8% | 102,800 |
| 2024/01/19 | 1,019 | 1,020 | 1,013 | 1,016 | +2 | +0.2% | 113,900 |
| 2024/01/18 | 1,008 | 1,020 | 1,007 | 1,014 | +6 | +0.6% | 124,100 |
| 2024/01/17 | 1,008 | 1,020 | 1,007 | 1,008 | +9 | +0.9% | 231,700 |
| 2024/01/16 | 1,008 | 1,010 | 999 | 999 | -7 | -0.7% | 137,900 |
| 2024/01/15 | 999 | 1,007 | 998 | 1,006 | +8 | +0.8% | 216,100 |
251～
300
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ネツレン」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 |
|---|---|---|---|---|---|---|---|---|
| ネツレン | 90,300円 | +0.5% | -20.4% | 5.54% | 15.48倍 | 0.51倍 |
|
電気による鋼材焼き入れ（誘導加熱加工）大手。加工受託、棒鋼・ばね鋼線、加熱設備販売が主力 |
| 中発条 | 146,900円 | +8.0% | +39.0% | 2.72% | 14.26倍 | 0.47倍 |
|
自動車ばねの大手メーカー。トヨタ系向け６割弱。非自動車向けを強化。海外展開にも積極的 |
| 技術承継 | 388,500円 | +5.0% | +9.8% | 0.00% | 34.37倍 | 8.81倍 |
|
製造業軸に企業譲受、経営支援が主力。譲受後に企業価値高めキャッシュフロー創出し成長 |
| ブラインド | 141,000円 | +3.4% | +5.1% | 3.90% | 9.77倍 | 0.53倍 |
|
ブラインドやスクリーンのトップメーカー。家庭向けが約７割。減速機、駐車場装置事業も |
| エイチワン | 102,200円 | -1.2% | - | 4.89% | 3.58倍 | 0.49倍 |
|
車体骨格部品のヒラタと本郷が合併し誕生。アンダーボディ骨格品等主体。９割弱がホンダ向け |
市場注目の銘柄
チャート関連のコラム
