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 |
|---|---|---|---|---|---|---|---|
| 2016/07/08 | 64 | 65 | 64 | 64 | -1 | -1.5% | 91,000 |
| 2016/07/07 | 65 | 66 | 65 | 65 | -1 | -1.5% | 35,000 |
| 2016/07/06 | 66 | 66 | 64 | 66 | ±0 | ±0% | 212,000 |
| 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 |
2201～
2250
件表示中 / 3739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 | 40,200円 | - | - | - | - | 0.43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 | 133,800円 | +6.7% | -23.1% | 3.36% | 9.88倍 | 0.33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 | 205,200円 | +1.8% | +1.1% | - | - | - |
|
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 | 78,800円 | +1.5% | +17.4% | 3.17% | 8.74倍 | 0.93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 |
| 鋳鉄管 | 151,500円 | +0.4% | +49.8% | 1.65% | 24.34倍 | 0.52倍 |
|
鋳鉄管業界３位。関東地盤で上水道向けダクタイル鉄管が主力。耐震管に注力中。ＪＦＥ系列 |
市場注目の銘柄
チャート関連のコラム
