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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 100 | 101 | 98 | 98 | -2 | -2% | 204,000 |
| 2010/07/21 | 106 | 106 | 100 | 100 | -3 | -2.9% | 143,000 |
| 2010/07/20 | 102 | 103 | 101 | 103 | -1 | -1% | 93,000 |
| 2010/07/16 | 106 | 106 | 104 | 104 | -4 | -3.7% | 84,000 |
| 2010/07/15 | 108 | 109 | 107 | 108 | -2 | -1.8% | 85,000 |
| 2010/07/14 | 108 | 110 | 108 | 110 | +3 | +2.8% | 127,000 |
| 2010/07/13 | 111 | 112 | 107 | 107 | -4 | -3.6% | 223,000 |
| 2010/07/12 | 111 | 114 | 110 | 111 | ±0 | ±0% | 515,000 |
| 2010/07/09 | 108 | 111 | 107 | 111 | +4 | +3.7% | 288,000 |
| 2010/07/08 | 108 | 110 | 107 | 107 | +2 | +1.9% | 207,000 |
| 2010/07/07 | 106 | 106 | 104 | 105 | -2 | -1.9% | 91,000 |
| 2010/07/06 | 104 | 107 | 102 | 107 | +3 | +2.9% | 148,000 |
| 2010/07/05 | 101 | 106 | 101 | 104 | +2 | +2% | 127,000 |
| 2010/07/02 | 100 | 104 | 100 | 102 | +2 | +2% | 147,000 |
| 2010/07/01 | 100 | 101 | 99 | 100 | -1 | -1% | 178,000 |
| 2010/06/30 | 99 | 102 | 99 | 101 | -2 | -1.9% | 152,000 |
| 2010/06/29 | 107 | 107 | 102 | 103 | -3 | -2.8% | 261,000 |
| 2010/06/28 | 111 | 112 | 105 | 106 | -4 | -3.6% | 452,000 |
| 2010/06/25 | 117 | 119 | 110 | 110 | -9 | -7.6% | 596,000 |
| 2010/06/24 | 112 | 120 | 111 | 119 | +8 | +7.2% | 782,000 |
| 2010/06/23 | 114 | 114 | 111 | 111 | -5 | -4.3% | 255,000 |
| 2010/06/22 | 115 | 116 | 114 | 116 | ±0 | ±0% | 223,000 |
| 2010/06/21 | 114 | 117 | 113 | 116 | +2 | +1.8% | 457,000 |
| 2010/06/18 | 114 | 115 | 112 | 114 | -1 | -0.9% | 228,000 |
| 2010/06/17 | 108 | 116 | 108 | 115 | +8 | +7.5% | 557,000 |
| 2010/06/16 | 108 | 110 | 107 | 107 | +1 | +0.9% | 346,000 |
| 2010/06/15 | 110 | 110 | 106 | 106 | -5 | -4.5% | 147,000 |
| 2010/06/14 | 109 | 111 | 109 | 111 | +2 | +1.8% | 71,000 |
| 2010/06/11 | 110 | 110 | 108 | 109 | +4 | +3.8% | 185,000 |
| 2010/06/10 | 105 | 105 | 104 | 105 | -1 | -0.9% | 54,000 |
| 2010/06/09 | 107 | 107 | 104 | 106 | -1 | -0.9% | 82,000 |
| 2010/06/08 | 105 | 109 | 105 | 107 | ±0 | ±0% | 111,000 |
| 2010/06/07 | 109 | 110 | 106 | 107 | -4 | -3.6% | 152,000 |
| 2010/06/04 | 112 | 113 | 110 | 111 | -2 | -1.8% | 197,000 |
| 2010/06/03 | 108 | 114 | 108 | 113 | +8 | +7.6% | 765,000 |
| 2010/06/02 | 107 | 110 | 105 | 105 | -4 | -3.7% | 183,000 |
| 2010/06/01 | 114 | 115 | 108 | 109 | -6 | -5.2% | 362,000 |
| 2010/05/31 | 109 | 115 | 108 | 115 | +4 | +3.6% | 356,000 |
| 2010/05/28 | 105 | 111 | 104 | 111 | +7 | +6.7% | 217,000 |
| 2010/05/27 | 103 | 105 | 102 | 104 | -1 | -1% | 153,000 |
| 2010/05/26 | 100 | 105 | 98 | 105 | +6 | +6.1% | 111,000 |
| 2010/05/25 | 103 | 103 | 99 | 99 | -3 | -2.9% | 147,000 |
| 2010/05/24 | 100 | 102 | 98 | 102 | +5 | +5.2% | 160,000 |
| 2010/05/21 | 97 | 99 | 96 | 97 | -5 | -4.9% | 166,000 |
| 2010/05/20 | 103 | 103 | 102 | 102 | -1 | -1% | 100,000 |
| 2010/05/19 | 102 | 103 | 100 | 103 | -2 | -1.9% | 282,000 |
| 2010/05/18 | 105 | 108 | 103 | 105 | -4 | -3.7% | 310,000 |
| 2010/05/17 | 113 | 114 | 109 | 109 | -7 | -6% | 202,000 |
| 2010/05/14 | 117 | 118 | 115 | 116 | -1 | -0.9% | 132,000 |
| 2010/05/13 | 115 | 117 | 115 | 117 | +3 | +2.6% | 132,000 |
3601～
3650
件表示中 / 3676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 | 28,600円 | +5.2% | - | 0.00% | - | 0.21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 |
| 北越メタル | 121,200円 | -10.4% | +22.0% | 3.71% | 8.49倍 | 0.27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 | 62,700円 | +1.5% | +17.4% | 3.99% | 6.98倍 | 0.75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 |
| イボキン | 115,700円 | +8.7% | +0.4% | 2.77% | 6.83倍 | 0.84倍 |
|
総合リサイクル企業。解体、廃棄物処理、金属加工のワンストップサービスで成長。全国展開図る |
| 鋳鉄管 | 120,200円 | -3.9% | -77.7% | 2.08% | - | 0.42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
