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 |
|---|---|---|---|---|---|---|---|
| 2011/10/03 | 91 | 91 | 86 | 88 | -3 | -3.3% | 133,000 |
| 2011/09/30 | 93 | 93 | 90 | 91 | -1 | -1.1% | 105,000 |
| 2011/09/29 | 91 | 92 | 90 | 92 | +1 | +1.1% | 144,000 |
| 2011/09/28 | 89 | 91 | 89 | 91 | +3 | +3.4% | 92,000 |
| 2011/09/27 | 88 | 89 | 85 | 88 | +2 | +2.3% | 200,000 |
| 2011/09/26 | 90 | 90 | 86 | 86 | -6 | -6.5% | 145,000 |
| 2011/09/22 | 94 | 94 | 92 | 92 | -2 | -2.1% | 86,000 |
| 2011/09/21 | 97 | 97 | 94 | 94 | -2 | -2.1% | 68,000 |
| 2011/09/20 | 97 | 98 | 96 | 96 | -3 | -3% | 37,000 |
| 2011/09/16 | 96 | 99 | 96 | 99 | +3 | +3.1% | 101,000 |
| 2011/09/15 | 95 | 96 | 95 | 96 | +1 | +1.1% | 98,000 |
| 2011/09/14 | 96 | 96 | 94 | 95 | -1 | -1% | 61,000 |
| 2011/09/13 | 94 | 96 | 94 | 96 | +2 | +2.1% | 61,000 |
| 2011/09/12 | 95 | 95 | 93 | 94 | -3 | -3.1% | 82,000 |
| 2011/09/09 | 96 | 98 | 96 | 97 | -1 | -1% | 164,000 |
| 2011/09/08 | 97 | 98 | 97 | 98 | +1 | +1% | 53,000 |
| 2011/09/07 | 95 | 97 | 94 | 97 | +3 | +3.2% | 143,000 |
| 2011/09/06 | 96 | 96 | 93 | 94 | -2 | -2.1% | 196,000 |
| 2011/09/05 | 96 | 97 | 96 | 96 | -2 | -2% | 49,000 |
| 2011/09/02 | 98 | 99 | 97 | 98 | -3 | -3% | 272,000 |
| 2011/09/01 | 98 | 101 | 98 | 101 | +3 | +3.1% | 259,000 |
| 2011/08/31 | 100 | 100 | 98 | 98 | -3 | -3% | 132,000 |
| 2011/08/30 | 100 | 101 | 100 | 101 | +2 | +2% | 91,000 |
| 2011/08/29 | 98 | 99 | 97 | 99 | +1 | +1% | 64,000 |
| 2011/08/26 | 98 | 98 | 96 | 98 | +1 | +1% | 63,000 |
| 2011/08/25 | 96 | 98 | 96 | 97 | +1 | +1% | 92,000 |
| 2011/08/24 | 96 | 97 | 95 | 96 | +3 | +3.2% | 122,000 |
| 2011/08/23 | 93 | 94 | 92 | 93 | +2 | +2.2% | 67,000 |
| 2011/08/22 | 95 | 95 | 91 | 91 | -4 | -4.2% | 122,000 |
| 2011/08/19 | 95 | 95 | 94 | 95 | -1 | -1% | 98,000 |
| 2011/08/18 | 100 | 100 | 96 | 96 | -3 | -3% | 101,000 |
| 2011/08/17 | 99 | 99 | 98 | 99 | ±0 | ±0% | 73,000 |
| 2011/08/16 | 99 | 99 | 98 | 99 | +2 | +2.1% | 87,000 |
| 2011/08/15 | 98 | 98 | 97 | 97 | +1 | +1% | 61,000 |
| 2011/08/12 | 97 | 97 | 95 | 96 | +1 | +1.1% | 163,000 |
| 2011/08/11 | 94 | 97 | 94 | 95 | -3 | -3.1% | 152,000 |
| 2011/08/10 | 99 | 99 | 98 | 98 | +3 | +3.2% | 90,000 |
| 2011/08/09 | 92 | 97 | 89 | 95 | -2 | -2.1% | 629,000 |
| 2011/08/08 | 97 | 98 | 97 | 97 | -2 | -2% | 185,000 |
| 2011/08/05 | 100 | 101 | 99 | 99 | -5 | -4.8% | 385,000 |
| 2011/08/04 | 105 | 105 | 103 | 104 | +1 | +1% | 183,000 |
| 2011/08/03 | 106 | 106 | 103 | 103 | -4 | -3.7% | 196,000 |
| 2011/08/02 | 107 | 108 | 107 | 107 | -2 | -1.8% | 221,000 |
| 2011/08/01 | 106 | 109 | 106 | 109 | +3 | +2.8% | 196,000 |
| 2011/07/29 | 112 | 113 | 106 | 106 | -6 | -5.4% | 550,000 |
| 2011/07/28 | 112 | 112 | 111 | 112 | -1 | -0.9% | 223,000 |
| 2011/07/27 | 115 | 115 | 113 | 113 | -2 | -1.7% | 222,000 |
| 2011/07/26 | 115 | 116 | 114 | 115 | ±0 | ±0% | 438,000 |
| 2011/07/25 | 111 | 119 | 111 | 115 | +5 | +4.5% | 2,678,000 |
| 2011/07/22 | 110 | 110 | 109 | 110 | -1 | -0.9% | 134,000 |
3401～
3450
件表示中 / 3770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 | 44,700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 | 137,600円 | +6.7% | -23.1% | 3.27% | 10.16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 | 228,700円 | +1.8% | +1.1% | 4.37% | 28.93倍 | 0.52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 |
| 鋳鉄管 | 186,000円 | +6.3% | -13.9% | 1.34% | - | 0.64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 |
| 新報国マテ | 79,000円 | +1.5% | +17.4% | 3.16% | 8.77倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
