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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 112 | 112 | 108 | 108 | -3 | -2.7% | 1,822,000 |
| 2014/08/04 | 113 | 114 | 111 | 111 | -4 | -3.5% | 1,894,000 |
| 2014/08/01 | 116 | 121 | 112 | 115 | -1 | -0.9% | 8,071,000 |
| 2014/07/31 | 115 | 130 | 113 | 116 | +11 | +10.5% | 46,045,000 |
| 2014/07/30 | 105 | 106 | 104 | 105 | ±0 | ±0% | 445,000 |
| 2014/07/29 | 105 | 106 | 104 | 105 | ±0 | ±0% | 463,000 |
| 2014/07/28 | 105 | 106 | 105 | 105 | -1 | -0.9% | 406,000 |
| 2014/07/25 | 104 | 107 | 104 | 106 | +2 | +1.9% | 1,201,000 |
| 2014/07/24 | 104 | 104 | 103 | 104 | +1 | +1% | 179,000 |
| 2014/07/23 | 103 | 104 | 103 | 103 | -1 | -1% | 339,000 |
| 2014/07/22 | 102 | 106 | 102 | 104 | +3 | +3% | 1,130,000 |
| 2014/07/18 | 100 | 102 | 100 | 101 | -1 | -1% | 720,000 |
| 2014/07/17 | 105 | 105 | 102 | 102 | -2 | -1.9% | 866,000 |
| 2014/07/16 | 106 | 106 | 103 | 104 | -2 | -1.9% | 970,000 |
| 2014/07/15 | 109 | 110 | 105 | 106 | -1 | -0.9% | 1,605,000 |
| 2014/07/14 | 103 | 107 | 102 | 107 | +5 | +4.9% | 1,367,000 |
| 2014/07/11 | 102 | 103 | 100 | 102 | ±0 | ±0% | 607,000 |
| 2014/07/10 | 106 | 106 | 102 | 102 | -3 | -2.9% | 1,206,000 |
| 2014/07/09 | 107 | 107 | 105 | 105 | -4 | -3.7% | 994,000 |
| 2014/07/08 | 106 | 109 | 103 | 109 | +4 | +3.8% | 1,809,000 |
| 2014/07/07 | 102 | 108 | 101 | 105 | +4 | +4% | 2,762,000 |
| 2014/07/04 | 100 | 102 | 99 | 101 | +1 | +1% | 1,030,000 |
| 2014/07/03 | 100 | 100 | 98 | 100 | +1 | +1% | 523,000 |
| 2014/07/02 | 101 | 102 | 99 | 99 | ±0 | ±0% | 855,000 |
| 2014/07/01 | 99 | 100 | 98 | 99 | +1 | +1% | 411,000 |
| 2014/06/30 | 98 | 99 | 97 | 98 | +1 | +1% | 271,000 |
| 2014/06/27 | 99 | 99 | 97 | 97 | -2 | -2% | 421,000 |
| 2014/06/26 | 100 | 101 | 99 | 99 | ±0 | ±0% | 371,000 |
| 2014/06/25 | 100 | 100 | 99 | 99 | -1 | -1% | 258,000 |
| 2014/06/24 | 99 | 100 | 98 | 100 | +1 | +1% | 434,000 |
| 2014/06/23 | 100 | 100 | 98 | 99 | -1 | -1% | 357,000 |
| 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 |
2701～
2750
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
