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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,798 | 1,810 | 1,769 | 1,770 | -32 | -1.8% | 1,800 |
| 2022/12/23 | 1,829 | 1,844 | 1,794 | 1,802 | +52 | +3% | 2,800 |
| 2022/12/22 | 1,750 | 1,760 | 1,750 | 1,750 | -9 | -0.5% | 300 |
| 2022/12/21 | 1,739 | 1,759 | 1,739 | 1,759 | -4 | -0.2% | 300 |
| 2022/12/20 | 1,803 | 1,803 | 1,763 | 1,763 | ±0 | ±0% | 600 |
| 2022/12/19 | 1,800 | 1,800 | 1,763 | 1,763 | - | - | 300 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 1,806 | 1,806 | 1,800 | 1,800 | +29 | +1.6% | 200 |
| 2022/12/14 | 1,778 | 1,779 | 1,770 | 1,771 | -7 | -0.4% | 1,700 |
| 2022/12/13 | 1,703 | 1,805 | 1,703 | 1,778 | +48 | +2.8% | 1,300 |
| 2022/12/12 | 1,730 | 1,730 | 1,729 | 1,730 | -9 | -0.5% | 600 |
| 2022/12/09 | 1,745 | 1,745 | 1,739 | 1,739 | - | - | 200 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 1,734 | 1,745 | 1,726 | 1,745 | +5 | +0.3% | 1,400 |
| 2022/12/06 | 1,750 | 1,754 | 1,740 | 1,740 | -10 | -0.6% | 2,300 |
| 2022/12/05 | 1,789 | 1,789 | 1,729 | 1,750 | -3 | -0.2% | 4,000 |
| 2022/12/02 | 1,711 | 1,949 | 1,706 | 1,753 | +27 | +1.6% | 13,600 |
| 2022/12/01 | 1,724 | 1,728 | 1,720 | 1,726 | - | - | 3,200 |
| 2022/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/29 | 1,750 | 1,750 | 1,703 | 1,721 | -24 | -1.4% | 2,000 |
| 2022/11/28 | 1,769 | 1,769 | 1,745 | 1,745 | +3 | +0.2% | 1,900 |
| 2022/11/25 | 1,749 | 1,750 | 1,736 | 1,742 | +33 | +1.9% | 3,000 |
| 2022/11/24 | 1,651 | 1,717 | 1,651 | 1,709 | +64 | +3.9% | 2,300 |
| 2022/11/22 | 1,645 | 1,645 | 1,640 | 1,645 | - | - | 500 |
| 2022/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/17 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 200 |
| 2022/11/16 | 1,619 | 1,620 | 1,619 | 1,620 | +18 | +1.1% | 500 |
| 2022/11/15 | 1,600 | 1,602 | 1,600 | 1,602 | +10 | +0.6% | 800 |
| 2022/11/14 | 1,582 | 1,592 | 1,582 | 1,592 | -7 | -0.4% | 200 |
| 2022/11/11 | 1,571 | 1,601 | 1,560 | 1,599 | +28 | +1.8% | 1,600 |
| 2022/11/10 | 1,550 | 1,586 | 1,540 | 1,571 | +21 | +1.4% | 2,200 |
| 2022/11/09 | 1,550 | 1,552 | 1,550 | 1,550 | -5 | -0.3% | 600 |
| 2022/11/08 | 1,556 | 1,556 | 1,555 | 1,555 | +4 | +0.3% | 200 |
| 2022/11/07 | 1,555 | 1,561 | 1,551 | 1,551 | -9 | -0.6% | 1,100 |
| 2022/11/04 | 1,545 | 1,560 | 1,545 | 1,560 | +15 | +1% | 500 |
| 2022/11/02 | 1,577 | 1,577 | 1,545 | 1,545 | -37 | -2.3% | 200 |
| 2022/11/01 | 1,550 | 1,582 | 1,550 | 1,582 | -34 | -2.1% | 1,000 |
| 2022/10/31 | 1,572 | 1,630 | 1,572 | 1,616 | +21 | +1.3% | 1,100 |
| 2022/10/28 | 1,592 | 1,600 | 1,590 | 1,595 | +3 | +0.2% | 2,400 |
| 2022/10/27 | 1,585 | 1,599 | 1,577 | 1,592 | +15 | +1% | 1,500 |
| 2022/10/26 | 1,586 | 1,590 | 1,577 | 1,577 | -20 | -1.3% | 600 |
| 2022/10/25 | 1,578 | 1,598 | 1,578 | 1,597 | +43 | +2.8% | 1,200 |
| 2022/10/24 | 1,554 | 1,554 | 1,550 | 1,554 | +10 | +0.6% | 300 |
| 2022/10/21 | 1,545 | 1,554 | 1,544 | 1,544 | +2 | +0.1% | 1,200 |
| 2022/10/20 | 1,544 | 1,558 | 1,540 | 1,542 | -2 | -0.1% | 800 |
| 2022/10/19 | 1,519 | 1,544 | 1,519 | 1,544 | -6 | -0.4% | 600 |
| 2022/10/18 | 1,550 | 1,550 | 1,524 | 1,550 | -4 | -0.3% | 1,100 |
| 2022/10/17 | 1,548 | 1,554 | 1,548 | 1,554 | +6 | +0.4% | 500 |
| 2022/10/14 | 1,537 | 1,586 | 1,536 | 1,548 | +12 | +0.8% | 2,300 |
651～
700
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「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 | 195,800円 | -1.3% | -13.3% | 1.79% | 17.11倍 | 0.52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 |
| 日亜鋼 | 38,500円 | -0.4% | -6.5% | 2.60% | 17.55倍 | 0.34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 | 50,300円 | -12.4% | +39.8% | 2.98% | 10.96倍 | 0.84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 | 360,000円 | -2.6% | -23.1% | 3.89% | 5.86倍 | 0.44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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
