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 |
|---|---|---|---|---|---|---|---|
| 2011/07/15 | 111 | 112 | 111 | 112 | +1 | +0.9% | 69,000 |
| 2011/07/14 | 111 | 114 | 111 | 111 | -1 | -0.9% | 294,000 |
| 2011/07/13 | 109 | 113 | 108 | 112 | +3 | +2.8% | 208,000 |
| 2011/07/12 | 112 | 112 | 109 | 109 | -4 | -3.5% | 301,000 |
| 2011/07/11 | 112 | 114 | 112 | 113 | +1 | +0.9% | 138,000 |
| 2011/07/08 | 114 | 115 | 112 | 112 | -1 | -0.9% | 473,000 |
| 2011/07/07 | 115 | 116 | 113 | 113 | -1 | -0.9% | 325,000 |
| 2011/07/06 | 114 | 115 | 113 | 114 | ±0 | ±0% | 303,000 |
| 2011/07/05 | 114 | 115 | 113 | 114 | +1 | +0.9% | 355,000 |
| 2011/07/04 | 112 | 114 | 111 | 113 | +2 | +1.8% | 265,000 |
| 2011/07/01 | 110 | 112 | 110 | 111 | +1 | +0.9% | 201,000 |
| 2011/06/30 | 111 | 111 | 110 | 110 | -1 | -0.9% | 170,000 |
| 2011/06/29 | 108 | 111 | 107 | 111 | +4 | +3.7% | 344,000 |
| 2011/06/28 | 108 | 109 | 107 | 107 | ±0 | ±0% | 211,000 |
| 2011/06/27 | 108 | 108 | 106 | 107 | -1 | -0.9% | 76,000 |
| 2011/06/24 | 108 | 108 | 106 | 108 | +1 | +0.9% | 92,000 |
| 2011/06/23 | 107 | 107 | 106 | 107 | -1 | -0.9% | 151,000 |
| 2011/06/22 | 104 | 108 | 104 | 108 | +4 | +3.8% | 239,000 |
| 2011/06/21 | 104 | 104 | 103 | 104 | ±0 | ±0% | 85,000 |
| 2011/06/20 | 102 | 104 | 102 | 104 | +2 | +2% | 63,000 |
| 2011/06/17 | 106 | 106 | 102 | 102 | -4 | -3.8% | 252,000 |
| 2011/06/16 | 105 | 109 | 104 | 106 | ±0 | ±0% | 501,000 |
| 2011/06/15 | 108 | 108 | 105 | 106 | -1 | -0.9% | 142,000 |
| 2011/06/14 | 103 | 107 | 103 | 107 | +4 | +3.9% | 230,000 |
| 2011/06/13 | 104 | 104 | 101 | 103 | -3 | -2.8% | 218,000 |
| 2011/06/10 | 105 | 106 | 104 | 106 | +2 | +1.9% | 211,000 |
| 2011/06/09 | 103 | 104 | 102 | 104 | ±0 | ±0% | 143,000 |
| 2011/06/08 | 106 | 106 | 103 | 104 | -1 | -1% | 153,000 |
| 2011/06/07 | 104 | 105 | 102 | 105 | +1 | +1% | 109,000 |
| 2011/06/06 | 104 | 105 | 104 | 104 | -2 | -1.9% | 133,000 |
| 2011/06/03 | 107 | 107 | 106 | 106 | -1 | -0.9% | 80,000 |
| 2011/06/02 | 107 | 107 | 106 | 107 | -3 | -2.7% | 137,000 |
| 2011/06/01 | 110 | 111 | 110 | 110 | ±0 | ±0% | 161,000 |
| 2011/05/31 | 108 | 110 | 108 | 110 | +3 | +2.8% | 150,000 |
| 2011/05/30 | 107 | 108 | 106 | 107 | -2 | -1.8% | 162,000 |
| 2011/05/27 | 107 | 110 | 106 | 109 | +2 | +1.9% | 280,000 |
| 2011/05/26 | 103 | 107 | 103 | 107 | +5 | +4.9% | 182,000 |
| 2011/05/25 | 107 | 107 | 102 | 102 | -3 | -2.9% | 267,000 |
| 2011/05/24 | 105 | 106 | 105 | 105 | -1 | -0.9% | 193,000 |
| 2011/05/23 | 110 | 110 | 106 | 106 | -5 | -4.5% | 313,000 |
| 2011/05/20 | 110 | 113 | 110 | 111 | +2 | +1.8% | 266,000 |
| 2011/05/19 | 109 | 112 | 108 | 109 | ±0 | ±0% | 448,000 |
| 2011/05/18 | 105 | 110 | 105 | 109 | +3 | +2.8% | 508,000 |
| 2011/05/17 | 107 | 107 | 105 | 106 | -2 | -1.9% | 422,000 |
| 2011/05/16 | 112 | 112 | 108 | 108 | -4 | -3.6% | 352,000 |
| 2011/05/13 | 117 | 118 | 112 | 112 | -5 | -4.3% | 651,000 |
| 2011/05/12 | 120 | 120 | 117 | 117 | -3 | -2.5% | 608,000 |
| 2011/05/11 | 121 | 122 | 119 | 120 | -1 | -0.8% | 513,000 |
| 2011/05/10 | 122 | 124 | 120 | 121 | ±0 | ±0% | 1,175,000 |
| 2011/05/09 | 120 | 122 | 119 | 121 | +2 | +1.7% | 511,000 |
3451～
3500
件表示中 / 3767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 | 138,600円 | +6.7% | -23.1% | 3.25% | 10.24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 | 0.52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 | 171,900円 | +6.3% | -13.9% | 1.45% | - | 0.60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 | 81,100円 | +1.5% | +17.4% | 3.08% | 8.99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 |
市場注目の銘柄
チャート関連のコラム
