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 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 1,590 | 1,590 | 1,571 | 1,576 | -13 | -0.8% | 10,300 |
| 2017/07/25 | 1,590 | 1,596 | 1,569 | 1,589 | -1 | -0.1% | 7,300 |
| 2017/07/24 | 1,619 | 1,619 | 1,585 | 1,590 | -30 | -1.9% | 4,900 |
| 2017/07/21 | 1,602 | 1,620 | 1,601 | 1,620 | +15 | +0.9% | 2,000 |
| 2017/07/20 | 1,591 | 1,610 | 1,591 | 1,605 | +5 | +0.3% | 800 |
| 2017/07/19 | 1,620 | 1,620 | 1,600 | 1,600 | -13 | -0.8% | 3,100 |
| 2017/07/18 | 1,610 | 1,620 | 1,585 | 1,613 | +3 | +0.2% | 3,300 |
| 2017/07/14 | 1,600 | 1,610 | 1,591 | 1,610 | +8 | +0.5% | 3,000 |
| 2017/07/13 | 1,624 | 1,624 | 1,602 | 1,602 | -5 | -0.3% | 2,700 |
| 2017/07/12 | 1,601 | 1,607 | 1,593 | 1,607 | +11 | +0.7% | 4,400 |
| 2017/07/11 | 1,590 | 1,596 | 1,570 | 1,596 | +12 | +0.8% | 2,900 |
| 2017/07/10 | 1,588 | 1,588 | 1,565 | 1,584 | +26 | +1.7% | 1,000 |
| 2017/07/07 | 1,575 | 1,575 | 1,547 | 1,558 | -14 | -0.9% | 1,300 |
| 2017/07/06 | 1,600 | 1,600 | 1,571 | 1,572 | -12 | -0.8% | 3,200 |
| 2017/07/05 | 1,557 | 1,584 | 1,553 | 1,584 | +4 | +0.3% | 4,900 |
| 2017/07/04 | 1,595 | 1,595 | 1,568 | 1,580 | +16 | +1% | 5,100 |
| 2017/07/03 | 1,570 | 1,585 | 1,555 | 1,564 | -1 | -0.1% | 5,800 |
| 2017/06/30 | 1,555 | 1,565 | 1,532 | 1,565 | +20 | +1.3% | 5,600 |
| 2017/06/29 | 1,530 | 1,546 | 1,530 | 1,545 | +22 | +1.4% | 10,100 |
| 2017/06/28 | 1,534 | 1,549 | 1,522 | 1,523 | +12 | +0.8% | 10,500 |
| 2017/06/27 | 1,523 | 1,523 | 1,506 | 1,511 | +7 | +0.5% | 6,300 |
| 2017/06/26 | 1,502 | 1,531 | 1,502 | 1,504 | -27 | -1.8% | 7,900 |
| 2017/06/23 | 1,558 | 1,558 | 1,512 | 1,531 | -28 | -1.8% | 18,000 |
| 2017/06/22 | 1,614 | 1,632 | 1,510 | 1,559 | -26 | -1.6% | 51,000 |
| 2017/06/21 | 1,600 | 1,738 | 1,556 | 1,585 | +147 | +10.2% | 231,400 |
| 2017/06/20 | 1,430 | 1,438 | 1,430 | 1,438 | +8 | +0.6% | 3,400 |
| 2017/06/19 | 1,438 | 1,440 | 1,406 | 1,430 | -9 | -0.6% | 3,800 |
| 2017/06/16 | 1,439 | 1,439 | 1,427 | 1,439 | +6 | +0.4% | 5,500 |
| 2017/06/15 | 1,439 | 1,448 | 1,431 | 1,433 | +3 | +0.2% | 3,700 |
| 2017/06/14 | 1,440 | 1,449 | 1,421 | 1,430 | +19 | +1.3% | 6,900 |
| 2017/06/13 | 1,410 | 1,421 | 1,395 | 1,411 | -5 | -0.4% | 8,800 |
| 2017/06/12 | 1,408 | 1,425 | 1,403 | 1,416 | -7 | -0.5% | 3,500 |
| 2017/06/09 | 1,436 | 1,446 | 1,416 | 1,423 | -13 | -0.9% | 6,100 |
| 2017/06/08 | 1,440 | 1,449 | 1,433 | 1,436 | ±0 | ±0% | 2,800 |
| 2017/06/07 | 1,429 | 1,436 | 1,412 | 1,436 | +7 | +0.5% | 1,900 |
| 2017/06/06 | 1,440 | 1,440 | 1,414 | 1,429 | -12 | -0.8% | 3,800 |
| 2017/06/05 | 1,421 | 1,444 | 1,419 | 1,441 | +18 | +1.3% | 7,500 |
| 2017/06/02 | 1,425 | 1,442 | 1,411 | 1,423 | -1 | -0.1% | 8,100 |
| 2017/06/01 | 1,410 | 1,426 | 1,410 | 1,424 | +16 | +1.1% | 6,600 |
| 2017/05/31 | 1,426 | 1,426 | 1,400 | 1,408 | -16 | -1.1% | 4,500 |
| 2017/05/30 | 1,444 | 1,444 | 1,399 | 1,424 | +4 | +0.3% | 9,700 |
| 2017/05/29 | 1,370 | 1,474 | 1,367 | 1,420 | +43 | +3.1% | 36,800 |
| 2017/05/26 | 1,375 | 1,377 | 1,371 | 1,377 | +16 | +1.2% | 4,300 |
| 2017/05/25 | 1,368 | 1,374 | 1,347 | 1,361 | -15 | -1.1% | 6,300 |
| 2017/05/24 | 1,375 | 1,378 | 1,365 | 1,376 | +2 | +0.1% | 4,900 |
| 2017/05/23 | 1,370 | 1,374 | 1,335 | 1,374 | +5 | +0.4% | 9,700 |
| 2017/05/22 | 1,349 | 1,370 | 1,340 | 1,369 | +21 | +1.6% | 7,200 |
| 2017/05/19 | 1,322 | 1,348 | 1,320 | 1,348 | +28 | +2.1% | 4,300 |
| 2017/05/18 | 1,335 | 1,335 | 1,316 | 1,320 | -35 | -2.6% | 14,000 |
| 2017/05/17 | 1,333 | 1,355 | 1,331 | 1,355 | +13 | +1% | 8,900 |
1901～
1950
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 | 206,500円 | +5.9% | +6.9% | 1.94% | 13.11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 | 30,500円 | +5.8% | +3.6% | 3.28% | 12.48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 | 47,600円 | -5.2% | -35.5% | 3.15% | 12.15倍 | 0.83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 | 317,500円 | -2.3% | -0.4% | 4.19% | 4.61倍 | 0.40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
