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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 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 |
| 2015/07/10 | 1,376 | 1,380 | 1,375 | 1,380 | +5 | +0.4% | 3,200 |
| 2015/07/09 | 1,373 | 1,375 | 1,352 | 1,375 | -1 | -0.1% | 4,500 |
| 2015/07/08 | 1,394 | 1,395 | 1,376 | 1,376 | -18 | -1.3% | 18,000 |
| 2015/07/07 | 1,395 | 1,398 | 1,391 | 1,394 | +4 | +0.3% | 5,800 |
| 2015/07/06 | 1,410 | 1,410 | 1,380 | 1,390 | -20 | -1.4% | 14,600 |
| 2015/07/03 | 1,420 | 1,440 | 1,396 | 1,410 | -11 | -0.8% | 6,300 |
| 2015/07/02 | 1,437 | 1,440 | 1,418 | 1,421 | -12 | -0.8% | 3,500 |
| 2015/07/01 | 1,380 | 1,434 | 1,380 | 1,433 | +53 | +3.8% | 15,400 |
| 2015/06/30 | 1,395 | 1,415 | 1,380 | 1,380 | -7 | -0.5% | 11,000 |
2401～
2450
件表示中 / 3737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 | 199,900円 | -1.3% | -13.3% | 1.75% | 17.47倍 | 0.53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 | 31,100円 | -0.4% | -6.5% | 3.22% | 14.62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 | 51,500円 | -5.2% | -35.5% | 2.91% | 12.97倍 | 0.87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 | 361,500円 | -2.6% | -23.1% | 3.87% | 5.87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 | 135,000円 | +6.7% | -23.1% | 3.33% | 9.97倍 | 0.33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
