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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 107 | 107 | 104 | 104 | -2 | -1.9% | 532,000 |
| 2015/10/26 | 104 | 108 | 103 | 106 | +3 | +2.9% | 796,000 |
| 2015/10/23 | 103 | 103 | 102 | 103 | +1 | +1% | 390,000 |
| 2015/10/22 | 102 | 103 | 102 | 102 | -1 | -1% | 109,000 |
| 2015/10/21 | 101 | 103 | 101 | 103 | +2 | +2% | 289,000 |
| 2015/10/20 | 102 | 102 | 100 | 101 | ±0 | ±0% | 261,000 |
| 2015/10/19 | 103 | 103 | 100 | 101 | -1 | -1% | 233,000 |
| 2015/10/16 | 101 | 103 | 101 | 102 | +1 | +1% | 154,000 |
| 2015/10/15 | 99 | 103 | 99 | 101 | +1 | +1% | 386,000 |
| 2015/10/14 | 103 | 103 | 99 | 100 | -3 | -2.9% | 377,000 |
| 2015/10/13 | 104 | 104 | 103 | 103 | -1 | -1% | 250,000 |
| 2015/10/09 | 102 | 104 | 101 | 104 | +2 | +2% | 381,000 |
| 2015/10/08 | 101 | 102 | 99 | 102 | +1 | +1% | 418,000 |
| 2015/10/07 | 99 | 102 | 99 | 101 | +2 | +2% | 264,000 |
| 2015/10/06 | 99 | 100 | 98 | 99 | +1 | +1% | 406,000 |
| 2015/10/05 | 98 | 98 | 97 | 98 | ±0 | ±0% | 244,000 |
| 2015/10/02 | 96 | 98 | 95 | 98 | +2 | +2.1% | 194,000 |
| 2015/10/01 | 96 | 97 | 95 | 96 | -1 | -1% | 482,000 |
| 2015/09/30 | 96 | 97 | 95 | 97 | +2 | +2.1% | 221,000 |
| 2015/09/29 | 97 | 97 | 94 | 95 | -4 | -4% | 517,000 |
| 2015/09/28 | 99 | 99 | 97 | 99 | ±0 | ±0% | 337,000 |
| 2015/09/25 | 98 | 99 | 96 | 99 | +2 | +2.1% | 378,000 |
| 2015/09/24 | 97 | 98 | 97 | 97 | -2 | -2% | 250,000 |
| 2015/09/18 | 100 | 100 | 98 | 99 | -1 | -1% | 366,000 |
| 2015/09/17 | 100 | 100 | 99 | 100 | +1 | +1% | 210,000 |
| 2015/09/16 | 100 | 100 | 98 | 99 | +1 | +1% | 393,000 |
| 2015/09/15 | 101 | 101 | 98 | 98 | -2 | -2% | 373,000 |
| 2015/09/14 | 103 | 103 | 99 | 100 | -2 | -2% | 557,000 |
| 2015/09/11 | 103 | 103 | 101 | 102 | -1 | -1% | 485,000 |
| 2015/09/10 | 100 | 103 | 99 | 103 | ±0 | ±0% | 839,000 |
| 2015/09/09 | 100 | 103 | 99 | 103 | +6 | +6.2% | 529,000 |
| 2015/09/08 | 98 | 101 | 97 | 97 | ±0 | ±0% | 531,000 |
| 2015/09/07 | 97 | 99 | 95 | 97 | -1 | -1% | 401,000 |
| 2015/09/04 | 102 | 102 | 97 | 98 | -4 | -3.9% | 679,000 |
| 2015/09/03 | 105 | 105 | 102 | 102 | ±0 | ±0% | 500,000 |
| 2015/09/02 | 100 | 104 | 99 | 102 | -1 | -1% | 1,042,000 |
| 2015/09/01 | 105 | 109 | 103 | 103 | -2 | -1.9% | 1,583,000 |
| 2015/08/31 | 104 | 105 | 103 | 105 | +1 | +1% | 701,000 |
| 2015/08/28 | 102 | 105 | 101 | 104 | +5 | +5.1% | 1,929,000 |
| 2015/08/27 | 98 | 101 | 97 | 99 | +2 | +2.1% | 926,000 |
| 2015/08/26 | 95 | 98 | 94 | 97 | +4 | +4.3% | 837,000 |
| 2015/08/25 | 95 | 99 | 92 | 93 | -5 | -5.1% | 1,396,000 |
| 2015/08/24 | 102 | 104 | 98 | 98 | -8 | -7.5% | 1,363,000 |
| 2015/08/21 | 110 | 111 | 106 | 106 | -6 | -5.4% | 1,165,000 |
| 2015/08/20 | 112 | 113 | 112 | 112 | -1 | -0.9% | 356,000 |
| 2015/08/19 | 113 | 114 | 112 | 113 | ±0 | ±0% | 421,000 |
| 2015/08/18 | 113 | 116 | 113 | 113 | -1 | -0.9% | 619,000 |
| 2015/08/17 | 113 | 114 | 113 | 114 | +1 | +0.9% | 207,000 |
| 2015/08/14 | 112 | 115 | 112 | 113 | ±0 | ±0% | 673,000 |
| 2015/08/13 | 113 | 114 | 111 | 113 | ±0 | ±0% | 452,000 |
2401～
2450
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
