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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 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 |
| 2016/04/20 | 77 | 77 | 76 | 76 | ±0 | ±0% | 176,000 |
| 2016/04/19 | 76 | 77 | 75 | 76 | +2 | +2.7% | 145,000 |
| 2016/04/18 | 75 | 75 | 73 | 74 | -2 | -2.6% | 265,000 |
| 2016/04/15 | 77 | 77 | 76 | 76 | -1 | -1.3% | 99,000 |
| 2016/04/14 | 77 | 78 | 76 | 77 | +2 | +2.7% | 242,000 |
| 2016/04/13 | 75 | 77 | 75 | 75 | +1 | +1.4% | 126,000 |
| 2016/04/12 | 73 | 75 | 73 | 74 | +1 | +1.4% | 106,000 |
| 2016/04/11 | 73 | 74 | 72 | 73 | +1 | +1.4% | 158,000 |
| 2016/04/08 | 70 | 73 | 70 | 72 | +1 | +1.4% | 205,000 |
| 2016/04/07 | 71 | 73 | 70 | 71 | +1 | +1.4% | 277,000 |
| 2016/04/06 | 71 | 72 | 70 | 70 | -1 | -1.4% | 143,000 |
| 2016/04/05 | 72 | 72 | 70 | 71 | -1 | -1.4% | 228,000 |
| 2016/04/04 | 73 | 73 | 71 | 72 | -1 | -1.4% | 165,000 |
| 2016/04/01 | 76 | 76 | 72 | 73 | -3 | -3.9% | 490,000 |
| 2016/03/31 | 77 | 78 | 76 | 76 | -2 | -2.6% | 215,000 |
| 2016/03/30 | 79 | 79 | 77 | 78 | -1 | -1.3% | 250,000 |
| 2016/03/29 | 79 | 79 | 78 | 79 | ±0 | ±0% | 78,000 |
| 2016/03/28 | 79 | 80 | 78 | 79 | -1 | -1.3% | 292,000 |
2251～
2300
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
