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 |
|---|---|---|---|---|---|---|---|
| 2014/06/20 | 100 | 101 | 99 | 100 | ±0 | ±0% | 559,000 |
| 2014/06/19 | 99 | 101 | 99 | 100 | +1 | +1% | 616,000 |
| 2014/06/18 | 99 | 99 | 98 | 99 | ±0 | ±0% | 336,000 |
| 2014/06/17 | 98 | 99 | 97 | 99 | +2 | +2.1% | 317,000 |
| 2014/06/16 | 99 | 99 | 97 | 97 | ±0 | ±0% | 448,000 |
| 2014/06/13 | 96 | 98 | 95 | 97 | +1 | +1% | 477,000 |
| 2014/06/12 | 96 | 98 | 96 | 96 | -2 | -2% | 484,000 |
| 2014/06/11 | 96 | 98 | 96 | 98 | +1 | +1% | 472,000 |
| 2014/06/10 | 99 | 100 | 97 | 97 | -2 | -2% | 608,000 |
| 2014/06/09 | 99 | 101 | 97 | 99 | +3 | +3.1% | 1,203,000 |
| 2014/06/06 | 97 | 98 | 96 | 96 | -1 | -1% | 685,000 |
| 2014/06/05 | 95 | 97 | 95 | 97 | +3 | +3.2% | 1,185,000 |
| 2014/06/04 | 91 | 94 | 91 | 94 | +3 | +3.3% | 740,000 |
| 2014/06/03 | 93 | 93 | 91 | 91 | -1 | -1.1% | 401,000 |
| 2014/06/02 | 90 | 92 | 90 | 92 | +2 | +2.2% | 323,000 |
| 2014/05/30 | 90 | 91 | 90 | 90 | ±0 | ±0% | 217,000 |
| 2014/05/29 | 90 | 90 | 90 | 90 | ±0 | ±0% | 189,000 |
| 2014/05/28 | 91 | 91 | 89 | 90 | -1 | -1.1% | 329,000 |
| 2014/05/27 | 91 | 92 | 90 | 91 | -1 | -1.1% | 262,000 |
| 2014/05/26 | 90 | 92 | 90 | 92 | +2 | +2.2% | 205,000 |
| 2014/05/23 | 91 | 92 | 90 | 90 | ±0 | ±0% | 295,000 |
| 2014/05/22 | 88 | 90 | 88 | 90 | +3 | +3.4% | 191,000 |
| 2014/05/21 | 88 | 89 | 87 | 87 | -2 | -2.2% | 313,000 |
| 2014/05/20 | 89 | 90 | 88 | 89 | ±0 | ±0% | 324,000 |
| 2014/05/19 | 91 | 91 | 88 | 89 | -1 | -1.1% | 604,000 |
| 2014/05/16 | 93 | 93 | 90 | 90 | -2 | -2.2% | 375,000 |
| 2014/05/15 | 92 | 93 | 92 | 92 | ±0 | ±0% | 228,000 |
| 2014/05/14 | 93 | 93 | 92 | 92 | ±0 | ±0% | 268,000 |
| 2014/05/13 | 92 | 93 | 92 | 92 | +1 | +1.1% | 254,000 |
| 2014/05/12 | 92 | 92 | 91 | 91 | ±0 | ±0% | 218,000 |
| 2014/05/09 | 91 | 93 | 91 | 91 | -1 | -1.1% | 234,000 |
| 2014/05/08 | 92 | 93 | 91 | 92 | -1 | -1.1% | 263,000 |
| 2014/05/07 | 93 | 94 | 92 | 93 | -1 | -1.1% | 219,000 |
| 2014/05/02 | 94 | 94 | 93 | 94 | ±0 | ±0% | 177,000 |
| 2014/05/01 | 91 | 94 | 91 | 94 | +3 | +3.3% | 379,000 |
| 2014/04/30 | 93 | 93 | 91 | 91 | -1 | -1.1% | 457,000 |
| 2014/04/28 | 92 | 93 | 92 | 92 | -2 | -2.1% | 522,000 |
| 2014/04/25 | 94 | 100 | 93 | 94 | +1 | +1.1% | 967,000 |
| 2014/04/24 | 95 | 95 | 93 | 93 | -1 | -1.1% | 119,000 |
| 2014/04/23 | 94 | 95 | 93 | 94 | +1 | +1.1% | 240,000 |
| 2014/04/22 | 95 | 95 | 93 | 93 | -2 | -2.1% | 281,000 |
| 2014/04/21 | 96 | 98 | 95 | 95 | -1 | -1% | 235,000 |
| 2014/04/18 | 97 | 97 | 94 | 96 | ±0 | ±0% | 334,000 |
| 2014/04/17 | 97 | 99 | 96 | 96 | ±0 | ±0% | 356,000 |
| 2014/04/16 | 93 | 97 | 93 | 96 | +4 | +4.3% | 334,000 |
| 2014/04/15 | 94 | 94 | 92 | 92 | ±0 | ±0% | 246,000 |
| 2014/04/14 | 93 | 94 | 92 | 92 | -2 | -2.1% | 350,000 |
| 2014/04/11 | 92 | 95 | 91 | 94 | +1 | +1.1% | 410,000 |
| 2014/04/10 | 96 | 96 | 93 | 93 | -1 | -1.1% | 275,000 |
| 2014/04/09 | 95 | 95 | 94 | 94 | -2 | -2.1% | 231,000 |
2651～
2700
件表示中 / 3687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 | 35,800円 | +5.2% | - | 0.00% | - | 0.26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 |
| パウダテク | 202,000円 | +7.6% | -12.1% | 4.95% | 19.55倍 | 0.47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 | 141,700円 | -10.4% | +22.0% | 3.18% | 9.92倍 | 0.32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 |
| 新報国マテ | 68,800円 | +1.5% | +17.4% | 3.63% | 7.66倍 | 0.82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 |
| 日金属 | 70,600円 | +1.7% | - | 0.00% | 6.75倍 | 0.18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
