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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 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 |
| 2013/04/01 | 91 | 91 | 87 | 87 | -3 | -3.3% | 515,000 |
| 2013/03/29 | 92 | 92 | 90 | 90 | -2 | -2.2% | 367,000 |
| 2013/03/28 | 93 | 95 | 91 | 92 | ±0 | ±0% | 639,000 |
| 2013/03/27 | 93 | 94 | 91 | 92 | +1 | +1.1% | 492,000 |
| 2013/03/26 | 90 | 92 | 90 | 91 | -1 | -1.1% | 410,000 |
| 2013/03/25 | 94 | 94 | 92 | 92 | -2 | -2.1% | 446,000 |
| 2013/03/22 | 96 | 96 | 94 | 94 | -2 | -2.1% | 406,000 |
| 2013/03/21 | 97 | 98 | 96 | 96 | ±0 | ±0% | 656,000 |
| 2013/03/19 | 96 | 97 | 95 | 96 | +2 | +2.1% | 511,000 |
| 2013/03/18 | 98 | 98 | 94 | 94 | -5 | -5.1% | 737,000 |
| 2013/03/15 | 103 | 103 | 98 | 99 | -3 | -2.9% | 1,121,000 |
| 2013/03/14 | 96 | 104 | 96 | 102 | +5 | +5.2% | 3,900,000 |
| 2013/03/13 | 94 | 97 | 94 | 97 | +3 | +3.2% | 697,000 |
| 2013/03/12 | 95 | 99 | 94 | 94 | -1 | -1.1% | 1,787,000 |
| 2013/03/11 | 94 | 96 | 94 | 95 | +1 | +1.1% | 736,000 |
| 2013/03/08 | 96 | 97 | 94 | 94 | -3 | -3.1% | 1,282,000 |
| 2013/03/07 | 91 | 97 | 91 | 97 | +6 | +6.6% | 1,298,000 |
| 2013/03/06 | 91 | 92 | 90 | 91 | +1 | +1.1% | 156,000 |
| 2013/03/05 | 91 | 92 | 90 | 90 | ±0 | ±0% | 569,000 |
3001～
3050
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
