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 |
|---|---|---|---|---|---|---|---|
| 2015/09/24 | 1,190 | 1,200 | 1,182 | 1,185 | -15 | -1.3% | 2,400 |
| 2015/09/18 | 1,208 | 1,208 | 1,184 | 1,200 | -9 | -0.7% | 3,600 |
| 2015/09/17 | 1,179 | 1,215 | 1,179 | 1,209 | ±0 | ±0% | 1,800 |
| 2015/09/16 | 1,219 | 1,222 | 1,202 | 1,209 | -9 | -0.7% | 1,900 |
| 2015/09/15 | 1,221 | 1,237 | 1,214 | 1,218 | -22 | -1.8% | 5,900 |
| 2015/09/14 | 1,248 | 1,250 | 1,220 | 1,240 | -10 | -0.8% | 2,600 |
| 2015/09/11 | 1,225 | 1,251 | 1,225 | 1,250 | +8 | +0.6% | 2,500 |
| 2015/09/10 | 1,222 | 1,247 | 1,222 | 1,242 | -6 | -0.5% | 3,100 |
| 2015/09/09 | 1,243 | 1,250 | 1,242 | 1,248 | +1 | +0.1% | 2,200 |
| 2015/09/08 | 1,247 | 1,247 | 1,247 | 1,247 | +60 | +5.1% | 100 |
| 2015/09/07 | 1,191 | 1,221 | 1,170 | 1,187 | -26 | -2.1% | 4,000 |
| 2015/09/04 | 1,250 | 1,250 | 1,210 | 1,213 | -47 | -3.7% | 2,700 |
| 2015/09/03 | 1,251 | 1,273 | 1,250 | 1,260 | +10 | +0.8% | 900 |
| 2015/09/02 | 1,264 | 1,264 | 1,245 | 1,250 | -11 | -0.9% | 400 |
| 2015/09/01 | 1,260 | 1,263 | 1,251 | 1,261 | -2 | -0.2% | 3,100 |
| 2015/08/31 | 1,288 | 1,288 | 1,228 | 1,263 | -25 | -1.9% | 4,900 |
| 2015/08/28 | 1,288 | 1,318 | 1,280 | 1,288 | +66 | +5.4% | 2,100 |
| 2015/08/27 | 1,234 | 1,242 | 1,213 | 1,222 | +18 | +1.5% | 4,100 |
| 2015/08/26 | 1,180 | 1,205 | 1,165 | 1,204 | +24 | +2% | 4,400 |
| 2015/08/25 | 1,185 | 1,230 | 1,154 | 1,180 | -57 | -4.6% | 19,500 |
| 2015/08/24 | 1,267 | 1,300 | 1,220 | 1,237 | -113 | -8.4% | 14,000 |
| 2015/08/21 | 1,369 | 1,369 | 1,340 | 1,350 | -20 | -1.5% | 7,300 |
| 2015/08/20 | 1,375 | 1,375 | 1,370 | 1,370 | -12 | -0.9% | 500 |
| 2015/08/19 | 1,367 | 1,384 | 1,367 | 1,382 | +2 | +0.1% | 2,500 |
| 2015/08/18 | 1,380 | 1,380 | 1,380 | 1,380 | +5 | +0.4% | 800 |
| 2015/08/17 | 1,380 | 1,380 | 1,375 | 1,375 | -5 | -0.4% | 900 |
| 2015/08/14 | 1,377 | 1,380 | 1,366 | 1,380 | +3 | +0.2% | 1,600 |
| 2015/08/13 | 1,375 | 1,377 | 1,364 | 1,377 | +6 | +0.4% | 2,000 |
| 2015/08/12 | 1,364 | 1,371 | 1,363 | 1,371 | +11 | +0.8% | 2,200 |
| 2015/08/11 | 1,371 | 1,371 | 1,360 | 1,360 | -11 | -0.8% | 3,800 |
| 2015/08/10 | 1,372 | 1,380 | 1,371 | 1,371 | -4 | -0.3% | 2,600 |
| 2015/08/07 | 1,380 | 1,380 | 1,373 | 1,375 | -5 | -0.4% | 3,000 |
| 2015/08/06 | 1,399 | 1,399 | 1,378 | 1,380 | -14 | -1% | 4,900 |
| 2015/08/05 | 1,385 | 1,395 | 1,384 | 1,394 | +19 | +1.4% | 4,600 |
| 2015/08/04 | 1,385 | 1,385 | 1,375 | 1,375 | -5 | -0.4% | 2,800 |
| 2015/08/03 | 1,375 | 1,383 | 1,371 | 1,380 | +5 | +0.4% | 4,400 |
| 2015/07/31 | 1,375 | 1,384 | 1,374 | 1,375 | -12 | -0.9% | 4,700 |
| 2015/07/30 | 1,376 | 1,387 | 1,375 | 1,387 | +9 | +0.7% | 4,300 |
| 2015/07/29 | 1,388 | 1,388 | 1,378 | 1,378 | ±0 | ±0% | 1,800 |
| 2015/07/28 | 1,392 | 1,392 | 1,378 | 1,378 | -12 | -0.9% | 2,700 |
| 2015/07/27 | 1,385 | 1,390 | 1,381 | 1,390 | +5 | +0.4% | 1,500 |
| 2015/07/24 | 1,400 | 1,400 | 1,385 | 1,385 | -11 | -0.8% | 2,200 |
| 2015/07/23 | 1,390 | 1,396 | 1,390 | 1,396 | +10 | +0.7% | 600 |
| 2015/07/22 | 1,382 | 1,393 | 1,382 | 1,386 | -7 | -0.5% | 3,300 |
| 2015/07/21 | 1,388 | 1,398 | 1,388 | 1,393 | +2 | +0.1% | 1,100 |
| 2015/07/17 | 1,389 | 1,391 | 1,388 | 1,391 | -9 | -0.6% | 1,600 |
| 2015/07/16 | 1,404 | 1,404 | 1,385 | 1,400 | -4 | -0.3% | 2,700 |
| 2015/07/15 | 1,402 | 1,405 | 1,395 | 1,404 | +2 | +0.1% | 2,700 |
| 2015/07/14 | 1,399 | 1,402 | 1,397 | 1,402 | +27 | +2% | 1,100 |
| 2015/07/13 | 1,384 | 1,394 | 1,368 | 1,375 | -5 | -0.4% | 2,100 |
2351～
2400
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 | 206,100円 | +5.9% | +6.9% | 1.94% | 13.08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 | 30,800円 | +5.8% | +3.6% | 3.25% | 12.60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 | 47,800円 | -5.2% | -35.5% | 3.14% | 12.21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 | 318,500円 | -2.3% | -0.4% | 4.18% | 4.62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
