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 |
|---|---|---|---|---|---|---|---|
| 2015/12/08 | 1,250 | 1,257 | 1,248 | 1,251 | +1 | +0.1% | 2,300 |
| 2015/12/07 | 1,250 | 1,250 | 1,249 | 1,250 | ±0 | ±0% | 1,400 |
| 2015/12/04 | 1,252 | 1,252 | 1,249 | 1,250 | +33 | +2.7% | 2,200 |
| 2015/12/03 | 1,192 | 1,220 | 1,185 | 1,217 | +25 | +2.1% | 5,200 |
| 2015/12/02 | 1,194 | 1,194 | 1,187 | 1,192 | +2 | +0.2% | 1,700 |
| 2015/12/01 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 300 |
| 2015/11/30 | 1,180 | 1,198 | 1,180 | 1,190 | -10 | -0.8% | 400 |
| 2015/11/27 | 1,209 | 1,209 | 1,200 | 1,200 | +15 | +1.3% | 700 |
| 2015/11/26 | 1,198 | 1,198 | 1,174 | 1,185 | -18 | -1.5% | 1,400 |
| 2015/11/25 | 1,203 | 1,203 | 1,202 | 1,203 | +30 | +2.6% | 900 |
| 2015/11/24 | 1,225 | 1,225 | 1,173 | 1,173 | - | - | 1,500 |
| 2015/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/19 | 1,210 | 1,210 | 1,203 | 1,203 | -7 | -0.6% | 300 |
| 2015/11/18 | 1,200 | 1,210 | 1,200 | 1,210 | +14 | +1.2% | 2,100 |
| 2015/11/17 | 1,196 | 1,196 | 1,196 | 1,196 | +30 | +2.6% | 300 |
| 2015/11/16 | 1,175 | 1,175 | 1,154 | 1,166 | -24 | -2% | 500 |
| 2015/11/13 | 1,190 | 1,192 | 1,165 | 1,190 | ±0 | ±0% | 2,100 |
| 2015/11/12 | 1,178 | 1,190 | 1,178 | 1,190 | +5 | +0.4% | 200 |
| 2015/11/11 | 1,185 | 1,185 | 1,185 | 1,185 | +9 | +0.8% | 600 |
| 2015/11/10 | 1,175 | 1,180 | 1,173 | 1,176 | ±0 | ±0% | 1,100 |
| 2015/11/09 | 1,184 | 1,194 | 1,176 | 1,176 | -8 | -0.7% | 1,400 |
| 2015/11/06 | 1,171 | 1,184 | 1,170 | 1,184 | +13 | +1.1% | 1,600 |
| 2015/11/05 | 1,187 | 1,187 | 1,171 | 1,171 | ±0 | ±0% | 900 |
| 2015/11/04 | 1,180 | 1,180 | 1,171 | 1,171 | +1 | +0.1% | 500 |
| 2015/11/02 | 1,180 | 1,180 | 1,170 | 1,170 | -13 | -1.1% | 400 |
| 2015/10/30 | 1,184 | 1,184 | 1,170 | 1,183 | -6 | -0.5% | 4,000 |
| 2015/10/29 | 1,195 | 1,196 | 1,189 | 1,189 | -6 | -0.5% | 2,000 |
| 2015/10/28 | 1,251 | 1,251 | 1,191 | 1,195 | -56 | -4.5% | 6,000 |
| 2015/10/27 | 1,233 | 1,251 | 1,231 | 1,251 | +18 | +1.5% | 1,300 |
| 2015/10/26 | 1,249 | 1,257 | 1,230 | 1,233 | -11 | -0.9% | 4,200 |
| 2015/10/23 | 1,247 | 1,247 | 1,243 | 1,244 | -1 | -0.1% | 900 |
| 2015/10/22 | 1,248 | 1,248 | 1,245 | 1,245 | +17 | +1.4% | 500 |
| 2015/10/21 | 1,228 | 1,228 | 1,228 | 1,228 | ±0 | ±0% | 200 |
| 2015/10/20 | 1,228 | 1,228 | 1,227 | 1,228 | +2 | +0.2% | 600 |
| 2015/10/19 | 1,250 | 1,250 | 1,226 | 1,226 | -24 | -1.9% | 400 |
| 2015/10/16 | 1,250 | 1,250 | 1,249 | 1,250 | +9 | +0.7% | 3,200 |
| 2015/10/15 | 1,206 | 1,244 | 1,206 | 1,241 | +6 | +0.5% | 1,200 |
| 2015/10/14 | 1,234 | 1,235 | 1,234 | 1,235 | ±0 | ±0% | 1,300 |
| 2015/10/13 | 1,235 | 1,239 | 1,234 | 1,235 | +2 | +0.2% | 1,800 |
| 2015/10/09 | 1,215 | 1,233 | 1,210 | 1,233 | +1 | +0.1% | 2,100 |
| 2015/10/08 | 1,236 | 1,236 | 1,200 | 1,232 | -4 | -0.3% | 2,400 |
| 2015/10/07 | 1,200 | 1,236 | 1,199 | 1,236 | +16 | +1.3% | 1,700 |
| 2015/10/06 | 1,177 | 1,220 | 1,177 | 1,220 | +43 | +3.7% | 1,700 |
| 2015/10/05 | 1,162 | 1,180 | 1,161 | 1,177 | +17 | +1.5% | 1,700 |
| 2015/10/02 | 1,155 | 1,160 | 1,154 | 1,160 | +10 | +0.9% | 1,200 |
| 2015/10/01 | 1,150 | 1,150 | 1,150 | 1,150 | +10 | +0.9% | 100 |
| 2015/09/30 | 1,158 | 1,160 | 1,140 | 1,140 | -18 | -1.6% | 3,300 |
| 2015/09/29 | 1,181 | 1,181 | 1,155 | 1,158 | -24 | -2% | 3,200 |
| 2015/09/28 | 1,179 | 1,198 | 1,179 | 1,182 | -18 | -1.5% | 1,000 |
| 2015/09/25 | 1,190 | 1,200 | 1,190 | 1,200 | +15 | +1.3% | 1,900 |
2301～
2350
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 | 30,300円 | +5.8% | +3.6% | 3.30% | 12.40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 | 47,500円 | -5.2% | -35.5% | 3.16% | 12.13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
