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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,768 | 1,796 | 1,767 | 1,796 | +48 | +2.7% | 8,800 |
| 2017/08/25 | 1,754 | 1,754 | 1,732 | 1,748 | +25 | +1.5% | 5,000 |
| 2017/08/24 | 1,735 | 1,745 | 1,720 | 1,723 | -17 | -1% | 4,800 |
| 2017/08/23 | 1,740 | 1,772 | 1,739 | 1,740 | +1 | +0.1% | 5,500 |
| 2017/08/22 | 1,724 | 1,765 | 1,720 | 1,739 | +19 | +1.1% | 11,000 |
| 2017/08/21 | 1,671 | 1,720 | 1,669 | 1,720 | +50 | +3% | 12,700 |
| 2017/08/18 | 1,686 | 1,686 | 1,668 | 1,670 | -5 | -0.3% | 3,200 |
| 2017/08/17 | 1,679 | 1,692 | 1,660 | 1,675 | -5 | -0.3% | 9,200 |
| 2017/08/16 | 1,627 | 1,692 | 1,627 | 1,680 | +72 | +4.5% | 15,500 |
| 2017/08/15 | 1,596 | 1,608 | 1,596 | 1,608 | +18 | +1.1% | 5,300 |
| 2017/08/14 | 1,585 | 1,596 | 1,576 | 1,590 | ±0 | ±0% | 3,700 |
| 2017/08/10 | 1,572 | 1,647 | 1,572 | 1,590 | +19 | +1.2% | 5,800 |
| 2017/08/09 | 1,582 | 1,585 | 1,570 | 1,571 | -4 | -0.3% | 10,700 |
| 2017/08/08 | 1,572 | 1,588 | 1,555 | 1,575 | +5 | +0.3% | 14,400 |
| 2017/08/07 | 1,600 | 1,600 | 1,570 | 1,570 | -30 | -1.9% | 24,400 |
| 2017/08/04 | 1,600 | 1,628 | 1,589 | 1,600 | ±0 | ±0% | 23,900 |
| 2017/08/03 | 1,619 | 1,619 | 1,600 | 1,600 | -9 | -0.6% | 15,800 |
| 2017/08/02 | 1,610 | 1,623 | 1,593 | 1,609 | +10 | +0.6% | 14,400 |
| 2017/08/01 | 1,590 | 1,615 | 1,586 | 1,599 | +12 | +0.8% | 27,900 |
| 2017/07/31 | 1,611 | 1,637 | 1,578 | 1,587 | +16 | +1% | 29,600 |
| 2017/07/28 | 1,578 | 1,592 | 1,560 | 1,571 | +2 | +0.1% | 31,200 |
| 2017/07/27 | 1,576 | 1,600 | 1,568 | 1,569 | -7 | -0.4% | 19,100 |
| 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 |
1951～
2000
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
