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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/05/16 | 1,341 | 1,352 | 1,319 | 1,342 | +11 | +0.8% | 12,200 |
| 2017/05/15 | 1,351 | 1,358 | 1,329 | 1,331 | -16 | -1.2% | 20,500 |
| 2017/05/12 | 1,350 | 1,360 | 1,329 | 1,347 | -143 | -9.6% | 94,900 |
| 2017/05/11 | 1,500 | 1,504 | 1,490 | 1,490 | -5 | -0.3% | 19,100 |
| 2017/05/10 | 1,501 | 1,520 | 1,490 | 1,495 | +2 | +0.1% | 11,900 |
| 2017/05/09 | 1,500 | 1,515 | 1,486 | 1,493 | +12 | +0.8% | 27,700 |
| 2017/05/08 | 1,486 | 1,490 | 1,477 | 1,481 | +13 | +0.9% | 7,800 |
| 2017/05/02 | 1,480 | 1,495 | 1,468 | 1,468 | +1 | +0.1% | 14,500 |
| 2017/05/01 | 1,480 | 1,486 | 1,460 | 1,467 | ±0 | ±0% | 19,200 |
| 2017/04/28 | 1,474 | 1,478 | 1,450 | 1,467 | +35 | +2.4% | 34,500 |
| 2017/04/27 | 1,380 | 1,488 | 1,355 | 1,432 | +71 | +5.2% | 35,700 |
| 2017/04/26 | 1,371 | 1,400 | 1,361 | 1,361 | +6 | +0.4% | 8,100 |
| 2017/04/25 | 1,339 | 1,355 | 1,338 | 1,355 | +21 | +1.6% | 3,600 |
| 2017/04/24 | 1,331 | 1,345 | 1,331 | 1,334 | +3 | +0.2% | 5,500 |
| 2017/04/21 | 1,327 | 1,340 | 1,325 | 1,331 | +6 | +0.5% | 5,900 |
| 2017/04/20 | 1,326 | 1,330 | 1,316 | 1,325 | ±0 | ±0% | 2,700 |
| 2017/04/19 | 1,292 | 1,335 | 1,292 | 1,325 | +30 | +2.3% | 4,100 |
| 2017/04/18 | 1,303 | 1,333 | 1,282 | 1,295 | +5 | +0.4% | 7,600 |
| 2017/04/17 | 1,302 | 1,313 | 1,290 | 1,290 | -19 | -1.5% | 7,200 |
| 2017/04/14 | 1,327 | 1,339 | 1,308 | 1,309 | -16 | -1.2% | 4,100 |
| 2017/04/13 | 1,292 | 1,325 | 1,290 | 1,325 | +29 | +2.2% | 6,300 |
| 2017/04/12 | 1,335 | 1,362 | 1,290 | 1,296 | -69 | -5.1% | 27,500 |
| 2017/04/11 | 1,380 | 1,380 | 1,353 | 1,365 | -25 | -1.8% | 6,800 |
| 2017/04/10 | 1,346 | 1,390 | 1,346 | 1,390 | +36 | +2.7% | 7,000 |
| 2017/04/07 | 1,339 | 1,363 | 1,310 | 1,354 | +10 | +0.7% | 22,200 |
| 2017/04/06 | 1,390 | 1,391 | 1,320 | 1,344 | -42 | -3% | 17,600 |
| 2017/04/05 | 1,401 | 1,419 | 1,368 | 1,386 | -33 | -2.3% | 14,700 |
| 2017/04/04 | 1,493 | 1,493 | 1,315 | 1,419 | -44 | -3% | 16,500 |
2001～
2050
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
