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 |
|---|---|---|---|---|---|---|---|
| 2018/12/26 | 1,215 | 1,251 | 1,215 | 1,242 | +13 | +1.1% | 7,100 |
| 2018/12/25 | 1,200 | 1,264 | 1,174 | 1,229 | -8 | -0.6% | 34,300 |
| 2018/12/21 | 1,288 | 1,342 | 1,213 | 1,237 | -50 | -3.9% | 12,700 |
| 2018/12/20 | 1,335 | 1,335 | 1,287 | 1,287 | -24 | -1.8% | 31,900 |
| 2018/12/19 | 1,312 | 1,324 | 1,303 | 1,311 | -1 | -0.1% | 2,800 |
| 2018/12/18 | 1,318 | 1,324 | 1,310 | 1,312 | -27 | -2% | 4,200 |
| 2018/12/17 | 1,309 | 1,357 | 1,309 | 1,339 | +13 | +1% | 7,900 |
| 2018/12/14 | 1,325 | 1,359 | 1,324 | 1,326 | -20 | -1.5% | 6,400 |
| 2018/12/13 | 1,325 | 1,388 | 1,316 | 1,346 | +20 | +1.5% | 7,800 |
| 2018/12/12 | 1,346 | 1,369 | 1,318 | 1,326 | +10 | +0.8% | 2,300 |
| 2018/12/11 | 1,369 | 1,369 | 1,316 | 1,316 | -24 | -1.8% | 3,700 |
| 2018/12/10 | 1,356 | 1,374 | 1,336 | 1,340 | -36 | -2.6% | 2,700 |
| 2018/12/07 | 1,376 | 1,376 | 1,376 | 1,376 | +10 | +0.7% | 100 |
| 2018/12/06 | 1,353 | 1,379 | 1,351 | 1,366 | -3 | -0.2% | 6,100 |
| 2018/12/05 | 1,387 | 1,387 | 1,350 | 1,369 | +12 | +0.9% | 5,500 |
| 2018/12/04 | 1,371 | 1,411 | 1,341 | 1,357 | +8 | +0.6% | 15,500 |
| 2018/12/03 | 1,319 | 1,410 | 1,317 | 1,349 | +35 | +2.7% | 4,100 |
| 2018/11/30 | 1,302 | 1,323 | 1,302 | 1,314 | +12 | +0.9% | 8,800 |
| 2018/11/29 | 1,304 | 1,325 | 1,302 | 1,302 | +8 | +0.6% | 2,400 |
| 2018/11/28 | 1,297 | 1,305 | 1,290 | 1,294 | +8 | +0.6% | 10,400 |
| 2018/11/27 | 1,282 | 1,299 | 1,282 | 1,286 | +13 | +1% | 4,200 |
| 2018/11/26 | 1,287 | 1,295 | 1,268 | 1,273 | -16 | -1.2% | 9,600 |
| 2018/11/22 | 1,314 | 1,314 | 1,288 | 1,289 | -4 | -0.3% | 5,400 |
| 2018/11/21 | 1,294 | 1,320 | 1,292 | 1,293 | -17 | -1.3% | 2,800 |
| 2018/11/20 | 1,311 | 1,329 | 1,286 | 1,310 | -1 | -0.1% | 5,700 |
| 2018/11/19 | 1,330 | 1,335 | 1,301 | 1,311 | -27 | -2% | 5,600 |
| 2018/11/16 | 1,347 | 1,347 | 1,305 | 1,338 | +16 | +1.2% | 8,400 |
| 2018/11/15 | 1,325 | 1,341 | 1,315 | 1,322 | -4 | -0.3% | 6,200 |
| 2018/11/14 | 1,349 | 1,358 | 1,326 | 1,326 | +1 | +0.1% | 2,400 |
| 2018/11/13 | 1,339 | 1,364 | 1,325 | 1,325 | -40 | -2.9% | 6,300 |
| 2018/11/12 | 1,404 | 1,410 | 1,341 | 1,365 | -9 | -0.7% | 8,200 |
| 2018/11/09 | 1,390 | 1,390 | 1,346 | 1,374 | -16 | -1.2% | 2,900 |
| 2018/11/08 | 1,376 | 1,408 | 1,347 | 1,390 | +48 | +3.6% | 5,800 |
| 2018/11/07 | 1,385 | 1,385 | 1,334 | 1,342 | -26 | -1.9% | 6,000 |
| 2018/11/06 | 1,349 | 1,425 | 1,336 | 1,368 | +45 | +3.4% | 12,800 |
| 2018/11/05 | 1,305 | 1,342 | 1,305 | 1,323 | +3 | +0.2% | 24,300 |
| 2018/11/02 | 1,280 | 1,329 | 1,280 | 1,320 | +11 | +0.8% | 4,400 |
| 2018/11/01 | 1,301 | 1,310 | 1,297 | 1,309 | -7 | -0.5% | 15,500 |
| 2018/10/31 | 1,304 | 1,327 | 1,304 | 1,316 | -18 | -1.3% | 3,500 |
| 2018/10/30 | 1,288 | 1,334 | 1,288 | 1,334 | +28 | +2.1% | 3,300 |
| 2018/10/29 | 1,261 | 1,343 | 1,261 | 1,306 | +16 | +1.2% | 32,200 |
| 2018/10/26 | 1,315 | 1,344 | 1,284 | 1,290 | -22 | -1.7% | 10,300 |
| 2018/10/25 | 1,283 | 1,348 | 1,283 | 1,312 | -24 | -1.8% | 31,200 |
| 2018/10/24 | 1,380 | 1,380 | 1,336 | 1,336 | -14 | -1% | 4,700 |
| 2018/10/23 | 1,364 | 1,381 | 1,350 | 1,350 | -16 | -1.2% | 6,700 |
| 2018/10/22 | 1,399 | 1,399 | 1,355 | 1,366 | -6 | -0.4% | 5,500 |
| 2018/10/19 | 1,370 | 1,388 | 1,370 | 1,372 | +1 | +0.1% | 2,000 |
| 2018/10/18 | 1,408 | 1,408 | 1,362 | 1,371 | -38 | -2.7% | 9,700 |
| 2018/10/17 | 1,400 | 1,409 | 1,393 | 1,409 | +20 | +1.4% | 2,700 |
| 2018/10/16 | 1,386 | 1,390 | 1,361 | 1,389 | +33 | +2.4% | 5,100 |
1551～
1600
件表示中 / 3696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 | 205,100円 | +5.9% | +6.9% | 1.95% | 13.02倍 | 0.55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 | 40,200円 | -15.2% | -70.3% | 0.00% | 70.28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 | 30,600円 | +5.8% | +3.6% | 3.27% | 12.52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 | 48,600円 | -5.2% | -35.5% | 3.09% | 12.41倍 | 0.85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 | 313,000円 | -2.3% | -0.4% | 4.25% | 4.54倍 | 0.39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
