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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,015 | 2,050 | 2,015 | 2,050 | +35 | +1.7% | 300 |
| 2024/07/04 | 2,044 | 2,044 | 2,015 | 2,015 | -24 | -1.2% | 1,200 |
| 2024/07/03 | 2,063 | 2,063 | 2,039 | 2,039 | +16 | +0.8% | 1,700 |
| 2024/07/02 | 2,017 | 2,023 | 1,999 | 2,023 | +6 | +0.3% | 2,700 |
| 2024/07/01 | 2,047 | 2,047 | 2,011 | 2,017 | -30 | -1.5% | 2,000 |
| 2024/06/28 | 2,063 | 2,063 | 2,036 | 2,047 | ±0 | ±0% | 2,500 |
| 2024/06/27 | 2,040 | 2,049 | 2,040 | 2,047 | +7 | +0.3% | 500 |
| 2024/06/26 | 2,050 | 2,063 | 2,040 | 2,040 | +32 | +1.6% | 6,200 |
| 2024/06/25 | 2,013 | 2,013 | 2,000 | 2,008 | -2 | -0.1% | 2,600 |
| 2024/06/24 | 2,010 | 2,010 | 2,010 | 2,010 | +9 | +0.4% | 100 |
| 2024/06/21 | 2,000 | 2,005 | 2,000 | 2,001 | -7 | -0.3% | 300 |
| 2024/06/20 | 2,008 | 2,008 | 2,008 | 2,008 | +1 | ±0% | 200 |
| 2024/06/19 | 2,008 | 2,008 | 1,997 | 2,007 | - | - | 2,400 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/14 | 2,000 | 2,008 | 2,000 | 2,008 | +8 | +0.4% | 200 |
| 2024/06/13 | 2,000 | 2,000 | 2,000 | 2,000 | - | - | 500 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 2,000 | 2,000 | 2,000 | 2,000 | - | - | 100 |
| 2024/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/07 | 2,001 | 2,018 | 2,001 | 2,009 | +8 | +0.4% | 300 |
| 2024/06/06 | 2,006 | 2,006 | 2,000 | 2,001 | -18 | -0.9% | 800 |
| 2024/06/05 | 2,010 | 2,019 | 2,010 | 2,019 | - | - | 200 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 2,025 | 2,025 | 2,025 | 2,025 | ±0 | ±0% | 100 |
| 2024/05/31 | 2,020 | 2,027 | 2,020 | 2,025 | +13 | +0.6% | 1,000 |
| 2024/05/30 | 1,979 | 2,028 | 1,978 | 2,012 | +30 | +1.5% | 8,200 |
| 2024/05/29 | 1,920 | 1,982 | 1,920 | 1,982 | +62 | +3.2% | 4,000 |
| 2024/05/28 | 1,894 | 1,928 | 1,894 | 1,920 | -14 | -0.7% | 5,100 |
| 2024/05/27 | 1,927 | 1,936 | 1,927 | 1,934 | +9 | +0.5% | 600 |
| 2024/05/24 | 1,920 | 1,933 | 1,920 | 1,925 | +6 | +0.3% | 1,500 |
| 2024/05/23 | 1,921 | 1,921 | 1,912 | 1,919 | -2 | -0.1% | 1,100 |
| 2024/05/22 | 1,933 | 1,934 | 1,915 | 1,921 | -13 | -0.7% | 3,700 |
| 2024/05/21 | 1,920 | 1,935 | 1,920 | 1,934 | +10 | +0.5% | 500 |
| 2024/05/20 | 1,938 | 1,938 | 1,905 | 1,924 | -20 | -1% | 2,600 |
| 2024/05/17 | 1,865 | 1,949 | 1,865 | 1,944 | +79 | +4.2% | 3,600 |
| 2024/05/16 | 1,858 | 1,865 | 1,858 | 1,865 | +15 | +0.8% | 600 |
| 2024/05/15 | 1,898 | 1,898 | 1,850 | 1,850 | -10 | -0.5% | 600 |
| 2024/05/14 | 1,875 | 1,875 | 1,860 | 1,860 | - | - | 1,000 |
| 2024/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/10 | 1,860 | 1,867 | 1,853 | 1,861 | - | - | 900 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 1,875 | 1,875 | 1,875 | 1,875 | -10 | -0.5% | 200 |
| 2024/05/07 | 1,885 | 1,885 | 1,885 | 1,885 | ±0 | ±0% | 600 |
| 2024/05/02 | 1,852 | 1,885 | 1,852 | 1,885 | +25 | +1.3% | 1,300 |
| 2024/05/01 | 1,868 | 1,868 | 1,853 | 1,860 | -22 | -1.2% | 600 |
| 2024/04/30 | 1,906 | 1,906 | 1,882 | 1,882 | -28 | -1.5% | 500 |
| 2024/04/26 | 1,949 | 1,949 | 1,910 | 1,910 | -42 | -2.2% | 1,000 |
| 2024/04/25 | 1,841 | 1,952 | 1,835 | 1,952 | +115 | +6.3% | 2,100 |
| 2024/04/24 | 1,857 | 1,860 | 1,837 | 1,837 | +10 | +0.5% | 1,100 |
201～
250
件表示中 / 3692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 | 203,000円 | +5.9% | +6.9% | 1.97% | 12.89倍 | 0.54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 | 40,100円 | -15.2% | -70.3% | 0.00% | 70.10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 | 30,000円 | +5.8% | +3.6% | 3.33% | 12.27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 | 48,100円 | -5.2% | -35.5% | 3.12% | 12.53倍 | 0.86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 | 298,000円 | -2.3% | -0.4% | 4.46% | 4.32倍 | 0.37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
