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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 67 | 68 | 66 | 66 | -1 | -1.5% | 132,000 |
| 2016/07/04 | 66 | 67 | 65 | 67 | +1 | +1.5% | 236,000 |
| 2016/07/01 | 67 | 68 | 66 | 66 | ±0 | ±0% | 42,000 |
| 2016/06/30 | 67 | 68 | 66 | 66 | ±0 | ±0% | 138,000 |
| 2016/06/29 | 66 | 67 | 66 | 66 | +1 | +1.5% | 48,000 |
| 2016/06/28 | 65 | 66 | 64 | 65 | ±0 | ±0% | 114,000 |
| 2016/06/27 | 64 | 66 | 64 | 65 | ±0 | ±0% | 168,000 |
| 2016/06/24 | 69 | 69 | 64 | 65 | -3 | -4.4% | 395,000 |
| 2016/06/23 | 66 | 69 | 66 | 68 | +2 | +3% | 249,000 |
| 2016/06/22 | 67 | 68 | 66 | 66 | -1 | -1.5% | 126,000 |
| 2016/06/21 | 68 | 68 | 67 | 67 | -1 | -1.5% | 98,000 |
| 2016/06/20 | 68 | 69 | 67 | 68 | +1 | +1.5% | 116,000 |
| 2016/06/17 | 66 | 68 | 66 | 67 | +1 | +1.5% | 151,000 |
| 2016/06/16 | 68 | 68 | 66 | 66 | -2 | -2.9% | 246,000 |
| 2016/06/15 | 68 | 69 | 68 | 68 | ±0 | ±0% | 182,000 |
| 2016/06/14 | 70 | 71 | 67 | 68 | -2 | -2.9% | 416,000 |
| 2016/06/13 | 72 | 72 | 70 | 70 | -2 | -2.8% | 126,000 |
| 2016/06/10 | 72 | 72 | 71 | 72 | ±0 | ±0% | 140,000 |
| 2016/06/09 | 72 | 72 | 71 | 72 | ±0 | ±0% | 77,000 |
| 2016/06/08 | 72 | 72 | 72 | 72 | ±0 | ±0% | 167,000 |
| 2016/06/07 | 73 | 73 | 72 | 72 | ±0 | ±0% | 40,000 |
| 2016/06/06 | 72 | 73 | 72 | 72 | ±0 | ±0% | 167,000 |
| 2016/06/03 | 73 | 73 | 72 | 72 | -1 | -1.4% | 199,000 |
| 2016/06/02 | 74 | 74 | 73 | 73 | -1 | -1.4% | 94,000 |
| 2016/06/01 | 75 | 75 | 74 | 74 | ±0 | ±0% | 80,000 |
| 2016/05/31 | 74 | 75 | 74 | 74 | ±0 | ±0% | 49,000 |
| 2016/05/30 | 74 | 75 | 73 | 74 | ±0 | ±0% | 122,000 |
| 2016/05/27 | 74 | 74 | 73 | 74 | ±0 | ±0% | 157,000 |
| 2016/05/26 | 75 | 75 | 73 | 74 | -1 | -1.3% | 249,000 |
| 2016/05/25 | 75 | 75 | 74 | 75 | +1 | +1.4% | 70,000 |
| 2016/05/24 | 74 | 74 | 73 | 74 | ±0 | ±0% | 68,000 |
| 2016/05/23 | 74 | 75 | 74 | 74 | ±0 | ±0% | 36,000 |
| 2016/05/20 | 74 | 75 | 74 | 74 | ±0 | ±0% | 112,000 |
| 2016/05/19 | 74 | 75 | 74 | 74 | ±0 | ±0% | 105,000 |
| 2016/05/18 | 75 | 75 | 74 | 74 | -1 | -1.3% | 105,000 |
| 2016/05/17 | 76 | 76 | 75 | 75 | ±0 | ±0% | 104,000 |
| 2016/05/16 | 76 | 77 | 75 | 75 | -1 | -1.3% | 68,000 |
| 2016/05/13 | 76 | 76 | 75 | 76 | ±0 | ±0% | 211,000 |
| 2016/05/12 | 75 | 77 | 75 | 76 | ±0 | ±0% | 83,000 |
| 2016/05/11 | 78 | 78 | 76 | 76 | -2 | -2.6% | 107,000 |
| 2016/05/10 | 78 | 79 | 77 | 78 | ±0 | ±0% | 132,000 |
| 2016/05/09 | 78 | 78 | 77 | 78 | +1 | +1.3% | 37,000 |
| 2016/05/06 | 77 | 77 | 76 | 77 | ±0 | ±0% | 83,000 |
| 2016/05/02 | 75 | 77 | 75 | 77 | ±0 | ±0% | 168,000 |
| 2016/04/28 | 77 | 79 | 76 | 77 | ±0 | ±0% | 324,000 |
| 2016/04/27 | 77 | 78 | 77 | 77 | -1 | -1.3% | 143,000 |
| 2016/04/26 | 79 | 79 | 77 | 78 | ±0 | ±0% | 125,000 |
| 2016/04/25 | 80 | 80 | 78 | 78 | -1 | -1.3% | 165,000 |
| 2016/04/22 | 77 | 79 | 77 | 79 | +1 | +1.3% | 151,000 |
| 2016/04/21 | 77 | 78 | 77 | 78 | +2 | +2.6% | 161,000 |
2051～
2100
件表示中 / 3586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 | 39,500円 | +6.5% | - | 0.00% | 57.92倍 | 0.28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 |
| 神鋼線 | 126,200円 | +6.3% | -10.9% | 3.17% | 11.13倍 | 0.32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 | 211,000円 | +3.3% | +6.7% | 4.74% | 16.55倍 | 0.49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 | 130,100円 | +0.6% | -0.9% | 2.69% | 12.52倍 | 0.29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 | 65,400円 | +3.1% | - | 0.00% | - | 0.16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 |
市場注目の銘柄
チャート関連のコラム
