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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 1,336 | 1,342 | 1,324 | 1,330 | -36 | -2.6% | 2,300 |
| 2017/01/19 | 1,366 | 1,366 | 1,366 | 1,366 | -14 | -1% | 100 |
| 2017/01/18 | 1,310 | 1,380 | 1,310 | 1,380 | +64 | +4.9% | 4,800 |
| 2017/01/17 | 1,320 | 1,346 | 1,316 | 1,316 | +16 | +1.2% | 1,600 |
| 2017/01/16 | 1,365 | 1,365 | 1,300 | 1,300 | -60 | -4.4% | 5,400 |
| 2017/01/13 | 1,354 | 1,360 | 1,354 | 1,360 | -9 | -0.7% | 700 |
| 2017/01/12 | 1,384 | 1,384 | 1,352 | 1,369 | -15 | -1.1% | 3,100 |
| 2017/01/11 | 1,395 | 1,395 | 1,380 | 1,384 | +2 | +0.1% | 1,600 |
| 2017/01/10 | 1,378 | 1,382 | 1,350 | 1,382 | +34 | +2.5% | 5,100 |
| 2017/01/06 | 1,348 | 1,348 | 1,348 | 1,348 | ±0 | ±0% | 1,900 |
| 2017/01/05 | 1,360 | 1,360 | 1,330 | 1,348 | -7 | -0.5% | 2,400 |
| 2017/01/04 | 1,330 | 1,380 | 1,330 | 1,355 | +30 | +2.3% | 7,700 |
| 2016/12/30 | 1,320 | 1,335 | 1,306 | 1,325 | +18 | +1.4% | 1,500 |
| 2016/12/29 | 1,332 | 1,332 | 1,305 | 1,307 | +5 | +0.4% | 1,700 |
| 2016/12/28 | 1,320 | 1,330 | 1,300 | 1,302 | -31 | -2.3% | 3,400 |
| 2016/12/27 | 1,330 | 1,333 | 1,270 | 1,333 | ±0 | ±0% | 7,400 |
| 2016/12/26 | 1,245 | 1,339 | 1,245 | 1,333 | +88 | +7.1% | 11,000 |
| 2016/12/22 | 1,239 | 1,254 | 1,236 | 1,245 | -19 | -1.5% | 3,900 |
| 2016/12/21 | 1,269 | 1,278 | 1,259 | 1,264 | -5 | -0.4% | 900 |
| 2016/12/20 | 1,238 | 1,285 | 1,238 | 1,269 | +14 | +1.1% | 1,800 |
| 2016/12/19 | 1,270 | 1,278 | 1,241 | 1,255 | -13 | -1% | 3,800 |
| 2016/12/16 | 1,238 | 1,268 | 1,238 | 1,268 | +41 | +3.3% | 11,500 |
| 2016/12/15 | 1,207 | 1,227 | 1,207 | 1,227 | -2 | -0.2% | 300 |
| 2016/12/14 | 1,227 | 1,229 | 1,201 | 1,229 | -1 | -0.1% | 2,600 |
| 2016/12/13 | 1,230 | 1,230 | 1,225 | 1,230 | +19 | +1.6% | 500 |
| 2016/12/12 | 1,210 | 1,215 | 1,210 | 1,211 | +1 | +0.1% | 1,300 |
| 2016/12/09 | 1,203 | 1,229 | 1,203 | 1,210 | +9 | +0.7% | 3,300 |
| 2016/12/08 | 1,190 | 1,202 | 1,190 | 1,201 | +16 | +1.4% | 3,000 |
| 2016/12/07 | 1,190 | 1,190 | 1,175 | 1,185 | +10 | +0.9% | 4,600 |
| 2016/12/06 | 1,170 | 1,176 | 1,170 | 1,175 | ±0 | ±0% | 3,000 |
| 2016/12/05 | 1,161 | 1,179 | 1,161 | 1,175 | +5 | +0.4% | 1,800 |
| 2016/12/02 | 1,177 | 1,177 | 1,170 | 1,170 | +10 | +0.9% | 2,900 |
| 2016/12/01 | 1,166 | 1,170 | 1,160 | 1,160 | -5 | -0.4% | 3,600 |
| 2016/11/30 | 1,178 | 1,179 | 1,161 | 1,165 | ±0 | ±0% | 2,700 |
| 2016/11/29 | 1,178 | 1,178 | 1,165 | 1,165 | -2 | -0.2% | 800 |
| 2016/11/28 | 1,185 | 1,185 | 1,155 | 1,167 | -13 | -1.1% | 4,100 |
| 2016/11/25 | 1,200 | 1,200 | 1,169 | 1,180 | -104 | -8.1% | 26,100 |
| 2016/11/24 | 1,150 | 1,288 | 1,135 | 1,284 | +138 | +12% | 15,900 |
| 2016/11/22 | 1,150 | 1,160 | 1,146 | 1,146 | -19 | -1.6% | 3,900 |
| 2016/11/21 | 1,160 | 1,165 | 1,160 | 1,165 | ±0 | ±0% | 600 |
| 2016/11/18 | 1,150 | 1,165 | 1,144 | 1,165 | +15 | +1.3% | 5,100 |
| 2016/11/17 | 1,140 | 1,150 | 1,140 | 1,150 | +10 | +0.9% | 400 |
| 2016/11/16 | 1,130 | 1,140 | 1,126 | 1,140 | +23 | +2.1% | 1,000 |
| 2016/11/15 | 1,155 | 1,156 | 1,117 | 1,117 | -38 | -3.3% | 1,600 |
| 2016/11/14 | 1,150 | 1,163 | 1,150 | 1,155 | +15 | +1.3% | 1,200 |
| 2016/11/11 | 1,150 | 1,150 | 1,140 | 1,140 | -10 | -0.9% | 1,600 |
| 2016/11/10 | 1,140 | 1,150 | 1,140 | 1,150 | +40 | +3.6% | 3,400 |
| 2016/11/09 | 1,150 | 1,155 | 1,066 | 1,110 | -70 | -5.9% | 7,000 |
| 2016/11/08 | 1,165 | 1,180 | 1,160 | 1,180 | +15 | +1.3% | 1,700 |
| 2016/11/07 | 1,169 | 1,174 | 1,165 | 1,165 | -4 | -0.3% | 1,100 |
2101～
2150
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
