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 |
|---|---|---|---|---|---|---|---|
| 2018/08/01 | 1,512 | 1,530 | 1,512 | 1,517 | -13 | -0.8% | 11,000 |
| 2018/07/31 | 1,511 | 1,545 | 1,511 | 1,530 | -101 | -6.2% | 12,700 |
| 2018/07/30 | 1,548 | 1,631 | 1,537 | 1,631 | +65 | +4.2% | 7,700 |
| 2018/07/27 | 1,536 | 1,566 | 1,521 | 1,566 | +30 | +2% | 4,200 |
| 2018/07/26 | 1,512 | 1,546 | 1,510 | 1,536 | +26 | +1.7% | 1,800 |
| 2018/07/25 | 1,510 | 1,515 | 1,500 | 1,510 | +30 | +2% | 5,100 |
| 2018/07/24 | 1,478 | 1,480 | 1,478 | 1,480 | +10 | +0.7% | 2,800 |
| 2018/07/23 | 1,470 | 1,470 | 1,456 | 1,470 | +8 | +0.5% | 10,000 |
| 2018/07/20 | 1,474 | 1,475 | 1,461 | 1,462 | -11 | -0.7% | 8,500 |
| 2018/07/19 | 1,481 | 1,484 | 1,470 | 1,473 | -4 | -0.3% | 4,600 |
| 2018/07/18 | 1,474 | 1,488 | 1,463 | 1,477 | +16 | +1.1% | 6,900 |
| 2018/07/17 | 1,471 | 1,471 | 1,461 | 1,461 | -10 | -0.7% | 8,900 |
| 2018/07/13 | 1,476 | 1,498 | 1,469 | 1,471 | -4 | -0.3% | 4,600 |
| 2018/07/12 | 1,497 | 1,497 | 1,475 | 1,475 | -20 | -1.3% | 7,400 |
| 2018/07/11 | 1,511 | 1,511 | 1,480 | 1,495 | -26 | -1.7% | 5,400 |
| 2018/07/10 | 1,535 | 1,535 | 1,515 | 1,521 | -4 | -0.3% | 5,600 |
| 2018/07/09 | 1,523 | 1,533 | 1,523 | 1,525 | +2 | +0.1% | 7,200 |
| 2018/07/06 | 1,513 | 1,523 | 1,490 | 1,523 | +40 | +2.7% | 17,700 |
| 2018/07/05 | 1,535 | 1,535 | 1,475 | 1,483 | -48 | -3.1% | 16,200 |
| 2018/07/04 | 1,561 | 1,565 | 1,531 | 1,531 | -51 | -3.2% | 10,800 |
| 2018/07/03 | 1,683 | 1,683 | 1,577 | 1,582 | -44 | -2.7% | 14,000 |
| 2018/07/02 | 1,673 | 1,673 | 1,623 | 1,626 | -7 | -0.4% | 3,300 |
| 2018/06/29 | 1,641 | 1,645 | 1,625 | 1,633 | -10 | -0.6% | 8,600 |
| 2018/06/28 | 1,679 | 1,679 | 1,631 | 1,643 | -43 | -2.6% | 17,400 |
| 2018/06/27 | 1,702 | 1,704 | 1,686 | 1,686 | -29 | -1.7% | 7,700 |
| 2018/06/26 | 1,754 | 1,754 | 1,629 | 1,715 | -48 | -2.7% | 14,300 |
| 2018/06/25 | 1,800 | 1,800 | 1,740 | 1,763 | -37 | -2.1% | 9,100 |
| 2018/06/22 | 1,795 | 1,800 | 1,795 | 1,800 | +5 | +0.3% | 1,500 |
| 2018/06/21 | 1,805 | 1,805 | 1,795 | 1,795 | -10 | -0.6% | 7,600 |
| 2018/06/20 | 1,798 | 1,805 | 1,790 | 1,805 | +9 | +0.5% | 7,700 |
| 2018/06/19 | 1,795 | 1,800 | 1,783 | 1,796 | +1 | +0.1% | 5,800 |
| 2018/06/18 | 1,795 | 1,796 | 1,761 | 1,795 | ±0 | ±0% | 12,600 |
| 2018/06/15 | 1,792 | 1,800 | 1,786 | 1,795 | -10 | -0.6% | 8,900 |
| 2018/06/14 | 1,795 | 1,810 | 1,795 | 1,805 | +4 | +0.2% | 900 |
| 2018/06/13 | 1,805 | 1,807 | 1,801 | 1,801 | +6 | +0.3% | 1,300 |
| 2018/06/12 | 1,795 | 1,805 | 1,787 | 1,795 | ±0 | ±0% | 8,900 |
| 2018/06/11 | 1,795 | 1,795 | 1,790 | 1,795 | -5 | -0.3% | 2,900 |
| 2018/06/08 | 1,796 | 1,802 | 1,796 | 1,800 | +4 | +0.2% | 900 |
| 2018/06/07 | 1,796 | 1,809 | 1,794 | 1,796 | -5 | -0.3% | 5,300 |
| 2018/06/06 | 1,796 | 1,801 | 1,781 | 1,801 | +6 | +0.3% | 6,400 |
| 2018/06/05 | 1,814 | 1,814 | 1,787 | 1,795 | -13 | -0.7% | 6,400 |
| 2018/06/04 | 1,799 | 1,814 | 1,799 | 1,808 | +13 | +0.7% | 5,900 |
| 2018/06/01 | 1,796 | 1,797 | 1,781 | 1,795 | -10 | -0.6% | 9,100 |
| 2018/05/31 | 1,809 | 1,809 | 1,785 | 1,805 | +8 | +0.4% | 11,800 |
| 2018/05/30 | 1,767 | 1,808 | 1,766 | 1,797 | +26 | +1.5% | 14,400 |
| 2018/05/29 | 1,790 | 1,792 | 1,766 | 1,771 | -24 | -1.3% | 17,500 |
| 2018/05/28 | 1,816 | 1,816 | 1,788 | 1,795 | -20 | -1.1% | 6,300 |
| 2018/05/25 | 1,850 | 1,850 | 1,801 | 1,815 | -49 | -2.6% | 6,500 |
| 2018/05/24 | 1,878 | 1,878 | 1,862 | 1,864 | -22 | -1.2% | 1,500 |
| 2018/05/23 | 1,905 | 1,908 | 1,875 | 1,886 | -19 | -1% | 3,700 |
1651～
1700
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
