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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 909 | 918 | 908 | 916 | +8 | +0.9% | 21,400 |
| 2017/12/04 | 924 | 924 | 908 | 908 | -9 | -1% | 45,400 |
| 2017/12/01 | 926 | 927 | 911 | 917 | -1 | -0.1% | 28,700 |
| 2017/11/30 | 915 | 921 | 909 | 918 | +6 | +0.7% | 37,700 |
| 2017/11/29 | 909 | 923 | 909 | 912 | +7 | +0.8% | 32,500 |
| 2017/11/28 | 918 | 922 | 905 | 905 | -12 | -1.3% | 40,800 |
| 2017/11/27 | 923 | 924 | 914 | 917 | +1 | +0.1% | 38,100 |
| 2017/11/24 | 916 | 921 | 912 | 916 | ±0 | ±0% | 25,800 |
| 2017/11/22 | 915 | 925 | 908 | 916 | +8 | +0.9% | 31,900 |
| 2017/11/21 | 912 | 914 | 906 | 908 | -2 | -0.2% | 54,900 |
| 2017/11/20 | 911 | 925 | 909 | 910 | -9 | -1% | 38,700 |
| 2017/11/17 | 921 | 930 | 911 | 919 | +10 | +1.1% | 64,800 |
| 2017/11/16 | 893 | 914 | 892 | 909 | +11 | +1.2% | 58,100 |
| 2017/11/15 | 934 | 934 | 890 | 898 | -39 | -4.2% | 126,400 |
| 2017/11/14 | 942 | 950 | 936 | 937 | -8 | -0.8% | 53,700 |
| 2017/11/13 | 950 | 950 | 942 | 945 | -12 | -1.3% | 56,100 |
| 2017/11/10 | 953 | 960 | 945 | 957 | -7 | -0.7% | 52,500 |
| 2017/11/09 | 965 | 979 | 948 | 964 | ±0 | ±0% | 114,200 |
| 2017/11/08 | 962 | 965 | 954 | 964 | -5 | -0.5% | 67,100 |
| 2017/11/07 | 950 | 987 | 949 | 969 | +22 | +2.3% | 187,800 |
| 2017/11/06 | 960 | 960 | 944 | 947 | -13 | -1.4% | 84,000 |
| 2017/11/02 | 975 | 975 | 956 | 960 | -3 | -0.3% | 118,900 |
| 2017/11/01 | 966 | 972 | 961 | 963 | +2 | +0.2% | 100,700 |
| 2017/10/31 | 997 | 999 | 951 | 961 | -46 | -4.6% | 292,900 |
| 2017/10/30 | 1,004 | 1,024 | 995 | 1,007 | +9 | +0.9% | 207,300 |
| 2017/10/27 | 991 | 1,002 | 987 | 998 | +7 | +0.7% | 70,400 |
| 2017/10/26 | 985 | 998 | 985 | 991 | -8 | -0.8% | 66,200 |
| 2017/10/25 | 1,000 | 1,005 | 994 | 999 | +2 | +0.2% | 77,000 |
| 2017/10/24 | 990 | 999 | 982 | 997 | +3 | +0.3% | 64,300 |
| 2017/10/23 | 991 | 998 | 980 | 994 | +10 | +1% | 44,900 |
| 2017/10/20 | 995 | 1,010 | 983 | 984 | -8 | -0.8% | 83,200 |
| 2017/10/19 | 972 | 996 | 961 | 992 | +13 | +1.3% | 141,300 |
| 2017/10/18 | 999 | 999 | 971 | 979 | -23 | -2.3% | 87,500 |
| 2017/10/17 | 975 | 1,011 | 975 | 1,002 | +36 | +3.7% | 219,700 |
| 2017/10/16 | 941 | 974 | 941 | 966 | -35 | -3.5% | 393,200 |
| 2017/10/13 | 1,009 | 1,020 | 981 | 1,001 | -29 | -2.8% | 213,300 |
| 2017/10/12 | 1,051 | 1,060 | 1,027 | 1,030 | -19 | -1.8% | 162,300 |
| 2017/10/11 | 1,065 | 1,069 | 1,032 | 1,049 | -7 | -0.7% | 170,000 |
| 2017/10/10 | 1,048 | 1,073 | 1,026 | 1,056 | -93 | -8.1% | 337,300 |
| 2017/10/06 | 1,141 | 1,152 | 1,134 | 1,149 | +15 | +1.3% | 58,000 |
| 2017/10/05 | 1,140 | 1,151 | 1,129 | 1,134 | -5 | -0.4% | 58,600 |
| 2017/10/04 | 1,156 | 1,158 | 1,138 | 1,139 | -8 | -0.7% | 21,300 |
| 2017/10/03 | 1,138 | 1,158 | 1,138 | 1,147 | +14 | +1.2% | 63,600 |
| 2017/10/02 | 1,139 | 1,139 | 1,123 | 1,133 | +4 | +0.4% | 31,500 |
| 2017/09/29 | 1,136 | 1,136 | 1,118 | 1,129 | -7 | -0.6% | 41,000 |
| 2017/09/28 | 1,143 | 1,144 | 1,126 | 1,136 | -13 | -1.1% | 81,700 |
| 2017/09/27 | 1,128 | 1,150 | 1,125 | 1,149 | +1,036 | +916.8% | 60,500 |
| 2017/09/26 | 112 | 114 | 112 | 113 | +1 | +0.9% | 753,000 |
| 2017/09/25 | 115 | 116 | 112 | 112 | -2 | -1.8% | 781,000 |
| 2017/09/22 | 114 | 115 | 112 | 114 | -1 | -0.9% | 865,000 |
1801～
1850
件表示中 / 3685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 | 36,000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 | 202,700円 | +7.6% | -12.1% | 4.93% | 19.61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 | 142,500円 | -10.4% | +22.0% | 3.16% | 9.98倍 | 0.32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 | 68,900円 | +1.5% | +17.4% | 3.63% | 7.66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 |
| イボキン | 127,000円 | +8.7% | +0.4% | 2.52% | 7.50倍 | 0.92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
