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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,378 | 1,396 | 1,378 | 1,390 | -3 | -0.2% | 9,700 |
| 2018/08/30 | 1,408 | 1,408 | 1,389 | 1,393 | -7 | -0.5% | 10,700 |
| 2018/08/29 | 1,399 | 1,400 | 1,381 | 1,400 | +1 | +0.1% | 16,400 |
| 2018/08/28 | 1,400 | 1,412 | 1,399 | 1,399 | -4 | -0.3% | 7,400 |
| 2018/08/27 | 1,404 | 1,410 | 1,391 | 1,403 | +9 | +0.6% | 2,000 |
| 2018/08/24 | 1,371 | 1,394 | 1,367 | 1,394 | +23 | +1.7% | 6,300 |
| 2018/08/23 | 1,362 | 1,380 | 1,361 | 1,371 | -3 | -0.2% | 6,400 |
| 2018/08/22 | 1,361 | 1,384 | 1,361 | 1,374 | +23 | +1.7% | 700 |
| 2018/08/21 | 1,364 | 1,372 | 1,351 | 1,351 | -13 | -1% | 6,400 |
| 2018/08/20 | 1,367 | 1,386 | 1,364 | 1,364 | -3 | -0.2% | 1,700 |
| 2018/08/17 | 1,366 | 1,391 | 1,360 | 1,367 | -6 | -0.4% | 4,400 |
| 2018/08/16 | 1,391 | 1,391 | 1,368 | 1,373 | -21 | -1.5% | 6,400 |
| 2018/08/15 | 1,394 | 1,396 | 1,376 | 1,394 | -9 | -0.6% | 7,800 |
| 2018/08/14 | 1,380 | 1,409 | 1,372 | 1,403 | +31 | +2.3% | 12,000 |
| 2018/08/13 | 1,379 | 1,390 | 1,355 | 1,372 | -7 | -0.5% | 21,200 |
| 2018/08/10 | 1,386 | 1,389 | 1,370 | 1,379 | -21 | -1.5% | 36,000 |
| 2018/08/09 | 1,404 | 1,414 | 1,400 | 1,400 | -16 | -1.1% | 34,900 |
| 2018/08/08 | 1,434 | 1,444 | 1,415 | 1,416 | -30 | -2.1% | 24,900 |
| 2018/08/07 | 1,442 | 1,454 | 1,420 | 1,446 | -13 | -0.9% | 24,200 |
| 2018/08/06 | 1,466 | 1,470 | 1,440 | 1,459 | -21 | -1.4% | 12,200 |
| 2018/08/03 | 1,495 | 1,534 | 1,461 | 1,480 | -5 | -0.3% | 15,200 |
| 2018/08/02 | 1,501 | 1,539 | 1,485 | 1,485 | -32 | -2.1% | 19,300 |
| 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 |
1701～
1750
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
