東北特殊鋼の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,566 | 1,566 | 1,566 | 1,566 | -4 | -0.3% | 100 |
| 2022/09/02 | 1,577 | 1,577 | 1,560 | 1,570 | -21 | -1.3% | 500 |
| 2022/09/01 | 1,591 | 1,591 | 1,591 | 1,591 | -1 | -0.1% | 200 |
| 2022/08/31 | 1,592 | 1,592 | 1,592 | 1,592 | -2 | -0.1% | 100 |
| 2022/08/30 | 1,594 | 1,594 | 1,594 | 1,594 | -1 | -0.1% | 100 |
| 2022/08/29 | 1,515 | 1,595 | 1,515 | 1,595 | +40 | +2.6% | 600 |
| 2022/08/26 | 1,600 | 1,600 | 1,555 | 1,555 | +9 | +0.6% | 3,700 |
| 2022/08/25 | 1,545 | 1,606 | 1,541 | 1,546 | +41 | +2.7% | 6,500 |
| 2022/08/24 | 1,504 | 1,534 | 1,500 | 1,505 | ±0 | ±0% | 3,800 |
| 2022/08/23 | 1,508 | 1,508 | 1,505 | 1,505 | -10 | -0.7% | 1,100 |
| 2022/08/22 | 1,538 | 1,538 | 1,514 | 1,515 | -24 | -1.6% | 1,300 |
| 2022/08/19 | 1,530 | 1,539 | 1,530 | 1,539 | - | - | 500 |
| 2022/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/17 | 1,510 | 1,530 | 1,510 | 1,530 | +11 | +0.7% | 1,600 |
| 2022/08/16 | 1,530 | 1,541 | 1,518 | 1,519 | -14 | -0.9% | 1,700 |
| 2022/08/15 | 1,533 | 1,533 | 1,533 | 1,533 | ±0 | ±0% | 300 |
| 2022/08/12 | 1,558 | 1,558 | 1,533 | 1,533 | -7 | -0.5% | 300 |
| 2022/08/10 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 100 |
| 2022/08/09 | 1,546 | 1,599 | 1,540 | 1,540 | -6 | -0.4% | 3,200 |
| 2022/08/08 | 1,549 | 1,549 | 1,546 | 1,546 | +14 | +0.9% | 200 |
| 2022/08/05 | 1,521 | 1,532 | 1,521 | 1,532 | +2 | +0.1% | 800 |
| 2022/08/04 | 1,530 | 1,530 | 1,530 | 1,530 | +10 | +0.7% | 500 |
| 2022/08/03 | 1,530 | 1,530 | 1,520 | 1,520 | -10 | -0.7% | 300 |
| 2022/08/02 | 1,499 | 1,530 | 1,499 | 1,530 | -9 | -0.6% | 500 |
| 2022/08/01 | 1,539 | 1,539 | 1,539 | 1,539 | -7 | -0.5% | 100 |
| 2022/07/29 | 1,546 | 1,546 | 1,546 | 1,546 | -1 | -0.1% | 100 |
| 2022/07/28 | 1,548 | 1,584 | 1,547 | 1,547 | +22 | +1.4% | 2,300 |
| 2022/07/27 | 1,521 | 1,535 | 1,521 | 1,525 | +4 | +0.3% | 1,200 |
| 2022/07/26 | 1,521 | 1,564 | 1,520 | 1,521 | ±0 | ±0% | 1,800 |
| 2022/07/25 | 1,580 | 1,580 | 1,521 | 1,521 | -19 | -1.2% | 1,600 |
| 2022/07/22 | 1,540 | 1,540 | 1,540 | 1,540 | +5 | +0.3% | 100 |
| 2022/07/21 | 1,535 | 1,535 | 1,535 | 1,535 | -14 | -0.9% | 100 |
| 2022/07/20 | 1,535 | 1,549 | 1,531 | 1,549 | +27 | +1.8% | 700 |
| 2022/07/19 | 1,522 | 1,522 | 1,522 | 1,522 | +18 | +1.2% | 100 |
| 2022/07/15 | 1,520 | 1,520 | 1,504 | 1,504 | -16 | -1.1% | 200 |
| 2022/07/14 | 1,520 | 1,520 | 1,520 | 1,520 | -1 | -0.1% | 200 |
| 2022/07/13 | 1,556 | 1,556 | 1,520 | 1,521 | -7 | -0.5% | 1,000 |
| 2022/07/12 | 1,528 | 1,528 | 1,528 | 1,528 | -7 | -0.5% | 5,900 |
| 2022/07/11 | 1,535 | 1,535 | 1,535 | 1,535 | +35 | +2.3% | 100 |
| 2022/07/08 | 1,500 | 1,501 | 1,499 | 1,500 | +10 | +0.7% | 500 |
| 2022/07/07 | 1,490 | 1,500 | 1,490 | 1,490 | -13 | -0.9% | 500 |
| 2022/07/06 | 1,503 | 1,503 | 1,503 | 1,503 | -8 | -0.5% | 300 |
| 2022/07/05 | 1,511 | 1,511 | 1,511 | 1,511 | -14 | -0.9% | 300 |
| 2022/07/04 | 1,550 | 1,550 | 1,525 | 1,525 | -35 | -2.2% | 300 |
| 2022/07/01 | 1,575 | 1,575 | 1,560 | 1,560 | +25 | +1.6% | 2,300 |
| 2022/06/30 | 1,522 | 1,540 | 1,521 | 1,535 | - | - | 500 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 1,535 | 1,535 | 1,534 | 1,534 | +53 | +3.6% | 800 |
| 2022/06/27 | 1,480 | 1,481 | 1,480 | 1,481 | -10 | -0.7% | 400 |
| 2022/06/24 | 1,491 | 1,491 | 1,491 | 1,491 | +8 | +0.5% | 500 |
651～
700
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「東北鋼」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 |
|---|---|---|---|---|---|---|---|---|
| 東北鋼 | 202,600円 | +5.9% | +6.9% | 1.97% | 12.86倍 | 0.54倍 |
|
電磁ステンレス鋼、エンジンバルブ鋼シェア５割。不動産賃貸事業も手がける。大同特殊鋼系 |
| シンニッタン | 40,100円 | -15.2% | -70.3% | 0.00% | 70.10倍 | 0.56倍 |
|
自動車・トラック、建機向け部品を製造。建築足場、運搬用パレットも。スパークス系がＴＯＢ |
| 日亜鋼 | 30,000円 | +5.8% | +3.6% | 3.33% | 12.27倍 | 0.28倍 |
|
線材の２次加工大手。付加価値が高い非市況型特殊線材製品に注力。直納多い。日本製鉄系 |
| エンビプロＨ | 48,200円 | -5.2% | -35.5% | 3.11% | 12.56倍 | 0.86倍 |
|
建築廃材や廃車を収集し、鉄くずなどに分別加工し販売。韓国など海外向けが主。中古車輸出も |
| メタルアート | 301,000円 | -2.3% | -0.4% | 4.42% | 4.36倍 | 0.37倍 |
|
自動車用鍛造品はダイハツのほかトヨタとの取引拡大。冷間複合精密鍛造技術は世界でも有数 |
市場注目の銘柄
チャート関連のコラム
