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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/10/15 | 1,386 | 1,386 | 1,355 | 1,356 | ±0 | ±0% | 2,200 |
| 2018/10/12 | 1,353 | 1,386 | 1,352 | 1,356 | -6 | -0.4% | 1,700 |
| 2018/10/11 | 1,389 | 1,389 | 1,361 | 1,362 | -29 | -2.1% | 9,800 |
| 2018/10/10 | 1,410 | 1,410 | 1,391 | 1,391 | -6 | -0.4% | 1,100 |
| 2018/10/09 | 1,403 | 1,410 | 1,384 | 1,397 | -12 | -0.9% | 4,100 |
| 2018/10/05 | 1,414 | 1,418 | 1,402 | 1,409 | -5 | -0.4% | 13,000 |
| 2018/10/04 | 1,426 | 1,428 | 1,414 | 1,414 | -15 | -1% | 5,400 |
| 2018/10/03 | 1,442 | 1,450 | 1,429 | 1,429 | -20 | -1.4% | 10,900 |
| 2018/10/02 | 1,445 | 1,453 | 1,444 | 1,449 | +8 | +0.6% | 3,200 |
| 2018/10/01 | 1,442 | 1,443 | 1,435 | 1,441 | +7 | +0.5% | 1,800 |
| 2018/09/28 | 1,430 | 1,434 | 1,423 | 1,434 | +12 | +0.8% | 1,600 |
| 2018/09/27 | 1,429 | 1,431 | 1,417 | 1,422 | +10 | +0.7% | 4,700 |
| 2018/09/26 | 1,434 | 1,434 | 1,370 | 1,412 | -9 | -0.6% | 9,400 |
| 2018/09/25 | 1,420 | 1,434 | 1,420 | 1,421 | +1 | +0.1% | 8,600 |
| 2018/09/21 | 1,420 | 1,426 | 1,410 | 1,420 | ±0 | ±0% | 2,800 |
| 2018/09/20 | 1,416 | 1,431 | 1,416 | 1,420 | +9 | +0.6% | 2,400 |
| 2018/09/19 | 1,410 | 1,418 | 1,410 | 1,411 | +1 | +0.1% | 5,600 |
| 2018/09/18 | 1,395 | 1,414 | 1,392 | 1,410 | +2 | +0.1% | 9,400 |
| 2018/09/14 | 1,409 | 1,415 | 1,391 | 1,408 | -2 | -0.1% | 4,300 |
| 2018/09/13 | 1,382 | 1,410 | 1,382 | 1,410 | +14 | +1% | 3,600 |
| 2018/09/12 | 1,393 | 1,408 | 1,386 | 1,396 | -3 | -0.2% | 6,700 |
| 2018/09/11 | 1,396 | 1,414 | 1,376 | 1,399 | +3 | +0.2% | 10,900 |
| 2018/09/10 | 1,366 | 1,397 | 1,366 | 1,396 | +7 | +0.5% | 6,900 |
| 2018/09/07 | 1,385 | 1,397 | 1,357 | 1,389 | -2 | -0.1% | 11,400 |
| 2018/09/06 | 1,378 | 1,395 | 1,357 | 1,391 | +6 | +0.4% | 15,300 |
| 2018/09/05 | 1,384 | 1,386 | 1,380 | 1,385 | -17 | -1.2% | 5,400 |
| 2018/09/04 | 1,389 | 1,407 | 1,388 | 1,402 | +10 | +0.7% | 3,400 |
| 2018/09/03 | 1,399 | 1,404 | 1,382 | 1,392 | +2 | +0.1% | 12,900 |
1651～
1700
件表示中 / 3768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 | 196,400円 | -1.3% | -13.3% | 1.78% | 17.16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 | 38,100円 | -0.4% | -6.5% | 2.62% | 17.37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 | 49,900円 | -12.4% | +39.8% | 3.01% | 10.87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 | 364,500円 | -2.6% | -23.1% | 3.84% | 5.93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 | 139,400円 | +6.7% | -23.1% | 3.23% | 10.30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
