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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 67 | 68 | 67 | 67 | ±0 | ±0% | 163,000 |
| 2016/08/19 | 67 | 68 | 67 | 67 | +1 | +1.5% | 48,000 |
| 2016/08/18 | 66 | 68 | 66 | 66 | -1 | -1.5% | 406,000 |
| 2016/08/17 | 67 | 68 | 66 | 67 | ±0 | ±0% | 145,000 |
| 2016/08/16 | 68 | 69 | 67 | 67 | -1 | -1.5% | 160,000 |
| 2016/08/15 | 68 | 69 | 68 | 68 | -1 | -1.4% | 53,000 |
| 2016/08/12 | 68 | 69 | 68 | 69 | ±0 | ±0% | 94,000 |
| 2016/08/10 | 69 | 70 | 69 | 69 | -1 | -1.4% | 53,000 |
| 2016/08/09 | 69 | 70 | 69 | 70 | +1 | +1.4% | 56,000 |
| 2016/08/08 | 69 | 69 | 68 | 69 | +1 | +1.5% | 147,000 |
| 2016/08/05 | 68 | 69 | 68 | 68 | -1 | -1.4% | 45,000 |
| 2016/08/04 | 67 | 69 | 67 | 69 | +2 | +3% | 58,000 |
| 2016/08/03 | 67 | 68 | 67 | 67 | -1 | -1.5% | 37,000 |
| 2016/08/02 | 67 | 69 | 67 | 68 | ±0 | ±0% | 138,000 |
| 2016/08/01 | 68 | 69 | 68 | 68 | -1 | -1.4% | 67,000 |
| 2016/07/29 | 69 | 69 | 69 | 69 | ±0 | ±0% | 53,000 |
| 2016/07/28 | 70 | 70 | 68 | 69 | -1 | -1.4% | 112,000 |
| 2016/07/27 | 69 | 70 | 69 | 70 | +1 | +1.4% | 69,000 |
| 2016/07/26 | 70 | 70 | 69 | 69 | -1 | -1.4% | 84,000 |
| 2016/07/25 | 69 | 70 | 68 | 70 | +2 | +2.9% | 106,000 |
| 2016/07/22 | 68 | 69 | 68 | 68 | -1 | -1.4% | 108,000 |
| 2016/07/21 | 69 | 70 | 69 | 69 | -1 | -1.4% | 52,000 |
| 2016/07/20 | 69 | 70 | 69 | 70 | ±0 | ±0% | 85,000 |
| 2016/07/19 | 70 | 70 | 69 | 70 | ±0 | ±0% | 33,000 |
| 2016/07/15 | 68 | 71 | 68 | 70 | +2 | +2.9% | 243,000 |
| 2016/07/14 | 69 | 69 | 68 | 68 | -1 | -1.4% | 93,000 |
| 2016/07/13 | 70 | 70 | 68 | 69 | +1 | +1.5% | 140,000 |
| 2016/07/12 | 67 | 70 | 66 | 68 | +2 | +3% | 519,000 |
| 2016/07/11 | 65 | 67 | 65 | 66 | +2 | +3.1% | 187,000 |
| 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 |
2201～
2250
件表示中 / 3768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 | 44,300円 | - | - | - | - | 0.48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 | 139,400円 | +6.7% | -23.1% | 3.23% | 10.30倍 | 0.34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 | 224,500円 | +1.8% | +1.1% | 4.45% | 28.40倍 | 0.51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 | 0.94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 | 170,000円 | +6.3% | -13.9% | 1.47% | - | 0.59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
