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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 94 | 95 | 93 | 94 | ±0 | ±0% | 47,000 |
| 2010/09/16 | 94 | 95 | 93 | 94 | -1 | -1.1% | 85,000 |
| 2010/09/15 | 91 | 95 | 91 | 95 | +2 | +2.2% | 155,000 |
| 2010/09/14 | 93 | 93 | 91 | 93 | +1 | +1.1% | 68,000 |
| 2010/09/13 | 95 | 95 | 92 | 92 | -2 | -2.1% | 137,000 |
| 2010/09/10 | 94 | 94 | 93 | 94 | ±0 | ±0% | 194,000 |
| 2010/09/09 | 93 | 94 | 93 | 94 | +1 | +1.1% | 58,000 |
| 2010/09/08 | 92 | 93 | 92 | 93 | -1 | -1.1% | 34,000 |
| 2010/09/07 | 96 | 96 | 94 | 94 | -2 | -2.1% | 128,000 |
| 2010/09/06 | 93 | 96 | 93 | 96 | +2 | +2.1% | 98,000 |
| 2010/09/03 | 93 | 94 | 93 | 94 | ±0 | ±0% | 53,000 |
| 2010/09/02 | 94 | 94 | 92 | 94 | +3 | +3.3% | 32,000 |
| 2010/09/01 | 90 | 92 | 90 | 91 | ±0 | ±0% | 93,000 |
| 2010/08/31 | 94 | 94 | 91 | 91 | -5 | -5.2% | 113,000 |
| 2010/08/30 | 95 | 96 | 94 | 96 | +4 | +4.3% | 102,000 |
| 2010/08/27 | 91 | 92 | 90 | 92 | ±0 | ±0% | 46,000 |
| 2010/08/26 | 89 | 92 | 89 | 92 | +3 | +3.4% | 117,000 |
| 2010/08/25 | 90 | 91 | 87 | 89 | -3 | -3.3% | 93,000 |
| 2010/08/24 | 90 | 92 | 89 | 92 | +1 | +1.1% | 62,000 |
| 2010/08/23 | 92 | 92 | 89 | 91 | -1 | -1.1% | 186,000 |
| 2010/08/20 | 95 | 95 | 92 | 92 | -4 | -4.2% | 88,000 |
| 2010/08/19 | 96 | 96 | 95 | 96 | +1 | +1.1% | 94,000 |
| 2010/08/18 | 99 | 99 | 92 | 95 | -3 | -3.1% | 553,000 |
| 2010/08/17 | 97 | 98 | 96 | 98 | ±0 | ±0% | 78,000 |
| 2010/08/16 | 97 | 98 | 96 | 98 | -1 | -1% | 71,000 |
| 2010/08/13 | 98 | 99 | 98 | 99 | +2 | +2.1% | 53,000 |
| 2010/08/12 | 98 | 98 | 96 | 97 | -2 | -2% | 125,000 |
| 2010/08/11 | 101 | 101 | 99 | 99 | -3 | -2.9% | 74,000 |
| 2010/08/10 | 102 | 102 | 101 | 102 | ±0 | ±0% | 81,000 |
| 2010/08/09 | 101 | 102 | 101 | 102 | +1 | +1% | 27,000 |
| 2010/08/06 | 101 | 102 | 100 | 101 | -1 | -1% | 107,000 |
| 2010/08/05 | 102 | 103 | 100 | 102 | ±0 | ±0% | 184,000 |
| 2010/08/04 | 104 | 105 | 101 | 102 | -3 | -2.9% | 146,000 |
| 2010/08/03 | 105 | 106 | 104 | 105 | +1 | +1% | 45,000 |
| 2010/08/02 | 104 | 104 | 102 | 104 | -1 | -1% | 94,000 |
| 2010/07/30 | 104 | 105 | 104 | 105 | -1 | -0.9% | 102,000 |
| 2010/07/29 | 104 | 107 | 104 | 106 | +1 | +1% | 142,000 |
| 2010/07/28 | 104 | 105 | 104 | 105 | +1 | +1% | 84,000 |
| 2010/07/27 | 104 | 104 | 103 | 104 | +1 | +1% | 77,000 |
| 2010/07/26 | 103 | 104 | 102 | 103 | +1 | +1% | 46,000 |
| 2010/07/23 | 100 | 102 | 100 | 102 | +4 | +4.1% | 137,000 |
| 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 |
3651～
3700
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 | 44,500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 | 138,700円 | +6.7% | -23.1% | 3.24% | 10.25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 | 222,200円 | +1.8% | +1.1% | 4.50% | 28.11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 |
| 鋳鉄管 | 173,000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 | 80,800円 | +1.5% | +17.4% | 3.09% | 8.96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
