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 |
|---|---|---|---|---|---|---|---|
| 2015/07/10 | 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 |
| 2015/06/29 | 1,402 | 1,415 | 1,380 | 1,387 | -29 | -2% | 18,800 |
| 2015/06/26 | 1,420 | 1,420 | 1,415 | 1,416 | -4 | -0.3% | 1,900 |
| 2015/06/25 | 1,424 | 1,424 | 1,418 | 1,420 | -4 | -0.3% | 800 |
| 2015/06/24 | 1,423 | 1,431 | 1,423 | 1,424 | +1 | +0.1% | 800 |
| 2015/06/23 | 1,424 | 1,427 | 1,420 | 1,423 | -1 | -0.1% | 800 |
| 2015/06/22 | 1,422 | 1,424 | 1,415 | 1,424 | +3 | +0.2% | 1,500 |
| 2015/06/19 | 1,418 | 1,422 | 1,418 | 1,421 | +8 | +0.6% | 1,300 |
| 2015/06/18 | 1,431 | 1,441 | 1,412 | 1,413 | -18 | -1.3% | 3,900 |
| 2015/06/17 | 1,396 | 1,431 | 1,380 | 1,431 | +24 | +1.7% | 10,900 |
| 2015/06/16 | 1,408 | 1,408 | 1,407 | 1,407 | -1 | -0.1% | 400 |
| 2015/06/15 | 1,408 | 1,408 | 1,407 | 1,408 | +10 | +0.7% | 400 |
| 2015/06/12 | 1,396 | 1,400 | 1,396 | 1,398 | +2 | +0.1% | 300 |
| 2015/06/11 | 1,400 | 1,404 | 1,393 | 1,396 | -4 | -0.3% | 1,600 |
| 2015/06/10 | 1,397 | 1,410 | 1,396 | 1,400 | ±0 | ±0% | 3,000 |
| 2015/06/09 | 1,399 | 1,400 | 1,398 | 1,400 | -7 | -0.5% | 900 |
| 2015/06/08 | 1,407 | 1,407 | 1,406 | 1,407 | ±0 | ±0% | 500 |
| 2015/06/05 | 1,403 | 1,407 | 1,399 | 1,407 | +9 | +0.6% | 400 |
| 2015/06/04 | 1,399 | 1,399 | 1,398 | 1,398 | -7 | -0.5% | 500 |
| 2015/06/03 | 1,401 | 1,405 | 1,401 | 1,405 | +5 | +0.4% | 400 |
| 2015/06/02 | 1,400 | 1,401 | 1,400 | 1,400 | ±0 | ±0% | 1,100 |
| 2015/06/01 | 1,398 | 1,400 | 1,398 | 1,400 | +1 | +0.1% | 300 |
| 2015/05/29 | 1,407 | 1,407 | 1,399 | 1,399 | -11 | -0.8% | 1,300 |
| 2015/05/28 | 1,424 | 1,424 | 1,410 | 1,410 | -15 | -1.1% | 900 |
| 2015/05/27 | 1,412 | 1,426 | 1,411 | 1,425 | +18 | +1.3% | 800 |
| 2015/05/26 | 1,415 | 1,415 | 1,396 | 1,407 | -10 | -0.7% | 1,300 |
| 2015/05/25 | 1,416 | 1,417 | 1,416 | 1,417 | +9 | +0.6% | 800 |
| 2015/05/22 | 1,400 | 1,408 | 1,400 | 1,408 | +3 | +0.2% | 600 |
| 2015/05/21 | 1,412 | 1,412 | 1,393 | 1,405 | -16 | -1.1% | 12,200 |
| 2015/05/20 | 1,410 | 1,421 | 1,410 | 1,421 | +11 | +0.8% | 800 |
| 2015/05/19 | 1,410 | 1,410 | 1,409 | 1,410 | ±0 | ±0% | 1,600 |
| 2015/05/18 | 1,422 | 1,422 | 1,410 | 1,410 | +1 | +0.1% | 1,000 |
| 2015/05/15 | 1,406 | 1,427 | 1,400 | 1,409 | -2 | -0.1% | 3,700 |
| 2015/05/14 | 1,430 | 1,430 | 1,403 | 1,411 | -19 | -1.3% | 2,300 |
| 2015/05/13 | 1,430 | 1,430 | 1,416 | 1,430 | +18 | +1.3% | 1,200 |
| 2015/05/12 | 1,422 | 1,422 | 1,411 | 1,412 | -15 | -1.1% | 2,500 |
| 2015/05/11 | 1,415 | 1,428 | 1,412 | 1,427 | +14 | +1% | 2,500 |
| 2015/05/08 | 1,415 | 1,415 | 1,411 | 1,413 | -2 | -0.1% | 900 |
| 2015/05/07 | 1,445 | 1,445 | 1,407 | 1,415 | ±0 | ±0% | 2,700 |
| 2015/05/01 | 1,412 | 1,420 | 1,412 | 1,415 | +2 | +0.1% | 1,500 |
| 2015/04/30 | 1,423 | 1,423 | 1,413 | 1,413 | -12 | -0.8% | 1,000 |
| 2015/04/28 | 1,450 | 1,450 | 1,424 | 1,425 | -25 | -1.7% | 1,500 |
2401～
2450
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 | 30,500円 | +5.8% | +3.6% | 3.28% | 12.48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 | 316,500円 | -2.3% | -0.4% | 4.20% | 4.59倍 | 0.39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
