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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,642 | 1,656 | 1,616 | 1,650 | +8 | +0.5% | 500 |
| 2022/04/07 | 1,608 | 1,642 | 1,608 | 1,642 | -2 | -0.1% | 400 |
| 2022/04/06 | 1,661 | 1,661 | 1,633 | 1,644 | -20 | -1.2% | 700 |
| 2022/04/05 | 1,662 | 1,668 | 1,662 | 1,664 | -9 | -0.5% | 500 |
| 2022/04/04 | 1,673 | 1,673 | 1,673 | 1,673 | +9 | +0.5% | 100 |
| 2022/04/01 | 1,680 | 1,680 | 1,664 | 1,664 | -12 | -0.7% | 500 |
| 2022/03/31 | 1,660 | 1,676 | 1,656 | 1,676 | +34 | +2.1% | 600 |
| 2022/03/30 | 1,700 | 1,700 | 1,642 | 1,642 | - | - | 500 |
| 2022/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/28 | 1,749 | 1,749 | 1,703 | 1,703 | -22 | -1.3% | 1,300 |
| 2022/03/25 | 1,737 | 1,810 | 1,708 | 1,725 | -7 | -0.4% | 5,000 |
| 2022/03/24 | 1,719 | 1,737 | 1,719 | 1,732 | +22 | +1.3% | 500 |
| 2022/03/23 | 1,710 | 1,710 | 1,710 | 1,710 | +11 | +0.6% | 500 |
| 2022/03/22 | 1,679 | 1,699 | 1,679 | 1,699 | +21 | +1.3% | 400 |
| 2022/03/18 | 1,679 | 1,680 | 1,678 | 1,678 | - | - | 5,900 |
| 2022/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/14 | 1,680 | 1,680 | 1,680 | 1,680 | - | - | 100 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 1,709 | 1,709 | 1,709 | 1,709 | +19 | +1.1% | 100 |
| 2022/03/09 | 1,696 | 1,700 | 1,690 | 1,690 | -6 | -0.4% | 1,300 |
| 2022/03/08 | 1,700 | 1,710 | 1,696 | 1,696 | -4 | -0.2% | 900 |
| 2022/03/07 | 1,710 | 1,710 | 1,700 | 1,700 | -25 | -1.4% | 1,100 |
| 2022/03/04 | 1,700 | 1,725 | 1,700 | 1,725 | +5 | +0.3% | 700 |
| 2022/03/03 | 1,700 | 1,720 | 1,700 | 1,720 | ±0 | ±0% | 700 |
| 2022/03/02 | 1,701 | 1,720 | 1,701 | 1,720 | ±0 | ±0% | 400 |
| 2022/03/01 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 100 |
| 2022/02/28 | 1,730 | 1,730 | 1,720 | 1,720 | +30 | +1.8% | 600 |
| 2022/02/25 | 1,678 | 1,690 | 1,678 | 1,690 | +38 | +2.3% | 1,300 |
| 2022/02/24 | 1,661 | 1,661 | 1,640 | 1,652 | -48 | -2.8% | 900 |
| 2022/02/22 | 1,714 | 1,714 | 1,700 | 1,700 | -16 | -0.9% | 500 |
| 2022/02/21 | 1,716 | 1,716 | 1,716 | 1,716 | ±0 | ±0% | 100 |
| 2022/02/18 | 1,714 | 1,716 | 1,714 | 1,716 | - | - | 300 |
| 2022/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/16 | 1,747 | 1,747 | 1,730 | 1,730 | -17 | -1% | 500 |
| 2022/02/15 | 1,714 | 1,747 | 1,714 | 1,747 | +3 | +0.2% | 1,000 |
| 2022/02/14 | 1,701 | 1,744 | 1,701 | 1,744 | +16 | +0.9% | 1,000 |
| 2022/02/10 | 1,728 | 1,728 | 1,728 | 1,728 | ±0 | ±0% | 100 |
| 2022/02/09 | 1,722 | 1,728 | 1,721 | 1,728 | +7 | +0.4% | 400 |
| 2022/02/08 | 1,721 | 1,722 | 1,721 | 1,721 | ±0 | ±0% | 1,200 |
| 2022/02/07 | 1,711 | 1,721 | 1,711 | 1,721 | +11 | +0.6% | 700 |
| 2022/02/04 | 1,711 | 1,718 | 1,710 | 1,710 | -2 | -0.1% | 300 |
| 2022/02/03 | 1,712 | 1,712 | 1,712 | 1,712 | -8 | -0.5% | 100 |
| 2022/02/02 | 1,720 | 1,720 | 1,720 | 1,720 | +5 | +0.3% | 100 |
| 2022/02/01 | 1,711 | 1,748 | 1,711 | 1,715 | -28 | -1.6% | 1,600 |
| 2022/01/31 | 1,753 | 1,753 | 1,712 | 1,743 | -1 | -0.1% | 2,700 |
| 2022/01/28 | 1,763 | 1,763 | 1,744 | 1,744 | -3 | -0.2% | 600 |
| 2022/01/27 | 1,731 | 1,747 | 1,721 | 1,747 | +9 | +0.5% | 900 |
| 2022/01/26 | 1,733 | 1,741 | 1,733 | 1,738 | +5 | +0.3% | 1,000 |
751～
800
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
