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 |
|---|---|---|---|---|---|---|---|
| 2013/06/13 | 87 | 87 | 82 | 84 | -2 | -2.3% | 342,000 |
| 2013/06/12 | 86 | 87 | 85 | 86 | ±0 | ±0% | 255,000 |
| 2013/06/11 | 88 | 90 | 86 | 86 | ±0 | ±0% | 498,000 |
| 2013/06/10 | 84 | 87 | 83 | 86 | +5 | +6.2% | 523,000 |
| 2013/06/07 | 84 | 84 | 78 | 81 | -5 | -5.8% | 1,307,000 |
| 2013/06/06 | 92 | 92 | 85 | 86 | -7 | -7.5% | 1,044,000 |
| 2013/06/05 | 94 | 95 | 93 | 93 | -2 | -2.1% | 495,000 |
| 2013/06/04 | 96 | 96 | 92 | 95 | +2 | +2.2% | 983,000 |
| 2013/06/03 | 94 | 99 | 92 | 93 | ±0 | ±0% | 2,373,000 |
| 2013/05/31 | 93 | 94 | 92 | 93 | +1 | +1.1% | 444,000 |
| 2013/05/30 | 93 | 95 | 92 | 92 | -2 | -2.1% | 812,000 |
| 2013/05/29 | 96 | 96 | 93 | 94 | -1 | -1.1% | 949,000 |
| 2013/05/28 | 91 | 95 | 91 | 95 | +3 | +3.3% | 863,000 |
| 2013/05/27 | 94 | 95 | 92 | 92 | -3 | -3.2% | 760,000 |
| 2013/05/24 | 98 | 99 | 94 | 95 | -2 | -2.1% | 1,380,000 |
| 2013/05/23 | 103 | 108 | 96 | 97 | -4 | -4% | 3,237,000 |
| 2013/05/22 | 106 | 107 | 101 | 101 | -5 | -4.7% | 2,177,000 |
| 2013/05/21 | 101 | 107 | 98 | 106 | +5 | +5% | 4,866,000 |
| 2013/05/20 | 96 | 101 | 96 | 101 | +6 | +6.3% | 2,254,000 |
| 2013/05/17 | 93 | 96 | 93 | 95 | +2 | +2.2% | 659,000 |
| 2013/05/16 | 95 | 96 | 92 | 93 | -3 | -3.1% | 1,056,000 |
| 2013/05/15 | 98 | 99 | 95 | 96 | -2 | -2% | 758,000 |
| 2013/05/14 | 96 | 98 | 95 | 98 | +2 | +2.1% | 477,000 |
| 2013/05/13 | 98 | 98 | 96 | 96 | ±0 | ±0% | 319,000 |
| 2013/05/10 | 96 | 97 | 96 | 96 | +1 | +1.1% | 467,000 |
| 2013/05/09 | 98 | 98 | 95 | 95 | -2 | -2.1% | 506,000 |
| 2013/05/08 | 98 | 99 | 97 | 97 | -1 | -1% | 888,000 |
| 2013/05/07 | 96 | 98 | 96 | 98 | +3 | +3.2% | 680,000 |
| 2013/05/02 | 96 | 96 | 94 | 95 | -1 | -1% | 537,000 |
| 2013/05/01 | 96 | 97 | 95 | 96 | +1 | +1.1% | 552,000 |
| 2013/04/30 | 94 | 96 | 93 | 95 | +1 | +1.1% | 901,000 |
| 2013/04/26 | 97 | 103 | 92 | 94 | -3 | -3.1% | 3,672,000 |
| 2013/04/25 | 100 | 100 | 97 | 97 | -2 | -2% | 673,000 |
| 2013/04/24 | 98 | 99 | 97 | 99 | +1 | +1% | 1,291,000 |
| 2013/04/23 | 94 | 98 | 94 | 98 | +4 | +4.3% | 2,451,000 |
| 2013/04/22 | 94 | 95 | 93 | 94 | +2 | +2.2% | 524,000 |
| 2013/04/19 | 92 | 93 | 92 | 92 | ±0 | ±0% | 197,000 |
| 2013/04/18 | 93 | 93 | 92 | 92 | -1 | -1.1% | 119,000 |
| 2013/04/17 | 93 | 94 | 92 | 93 | +1 | +1.1% | 163,000 |
| 2013/04/16 | 92 | 92 | 91 | 92 | -1 | -1.1% | 333,000 |
| 2013/04/15 | 92 | 94 | 92 | 93 | -1 | -1.1% | 453,000 |
| 2013/04/12 | 94 | 96 | 93 | 94 | -2 | -2.1% | 613,000 |
| 2013/04/11 | 97 | 98 | 95 | 96 | ±0 | ±0% | 875,000 |
| 2013/04/10 | 93 | 98 | 93 | 96 | +3 | +3.2% | 1,410,000 |
| 2013/04/09 | 93 | 95 | 92 | 93 | ±0 | ±0% | 321,000 |
| 2013/04/08 | 92 | 93 | 91 | 93 | +3 | +3.3% | 587,000 |
| 2013/04/05 | 91 | 92 | 89 | 90 | +1 | +1.1% | 461,000 |
| 2013/04/04 | 87 | 89 | 85 | 89 | +1 | +1.1% | 533,000 |
| 2013/04/03 | 87 | 88 | 86 | 88 | +2 | +2.3% | 359,000 |
| 2013/04/02 | 86 | 87 | 85 | 86 | -1 | -1.1% | 358,000 |
2901～
2950
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
