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 |
|---|---|---|---|---|---|---|---|
| 2015/04/27 | 1,449 | 1,450 | 1,448 | 1,450 | +25 | +1.8% | 2,200 |
| 2015/04/24 | 1,425 | 1,426 | 1,425 | 1,425 | +1 | +0.1% | 900 |
| 2015/04/23 | 1,421 | 1,424 | 1,421 | 1,424 | +2 | +0.1% | 700 |
| 2015/04/22 | 1,417 | 1,422 | 1,417 | 1,422 | +7 | +0.5% | 800 |
| 2015/04/21 | 1,421 | 1,423 | 1,415 | 1,415 | -10 | -0.7% | 2,700 |
| 2015/04/20 | 1,430 | 1,430 | 1,425 | 1,425 | ±0 | ±0% | 1,400 |
| 2015/04/17 | 1,434 | 1,437 | 1,425 | 1,425 | -17 | -1.2% | 600 |
| 2015/04/16 | 1,448 | 1,448 | 1,415 | 1,442 | -6 | -0.4% | 1,800 |
| 2015/04/15 | 1,436 | 1,452 | 1,421 | 1,448 | +12 | +0.8% | 1,700 |
| 2015/04/14 | 1,455 | 1,455 | 1,430 | 1,436 | -19 | -1.3% | 1,100 |
| 2015/04/13 | 1,456 | 1,456 | 1,449 | 1,455 | +18 | +1.3% | 1,100 |
| 2015/04/10 | 1,433 | 1,437 | 1,403 | 1,437 | -13 | -0.9% | 2,000 |
| 2015/04/09 | 1,440 | 1,450 | 1,430 | 1,450 | ±0 | ±0% | 1,500 |
| 2015/04/08 | 1,437 | 1,451 | 1,437 | 1,450 | +2 | +0.1% | 1,800 |
| 2015/04/07 | 1,426 | 1,448 | 1,426 | 1,448 | +7 | +0.5% | 700 |
| 2015/04/06 | 1,439 | 1,441 | 1,425 | 1,441 | ±0 | ±0% | 1,100 |
| 2015/04/03 | 1,423 | 1,441 | 1,423 | 1,441 | +1 | +0.1% | 700 |
| 2015/04/02 | 1,427 | 1,440 | 1,410 | 1,440 | +5 | +0.3% | 3,200 |
| 2015/04/01 | 1,425 | 1,479 | 1,421 | 1,435 | +15 | +1.1% | 1,200 |
| 2015/03/31 | 1,458 | 1,475 | 1,420 | 1,420 | -12 | -0.8% | 4,300 |
| 2015/03/30 | 1,474 | 1,474 | 1,375 | 1,432 | -15 | -1% | 6,400 |
| 2015/03/27 | 1,402 | 1,489 | 1,381 | 1,447 | +49 | +3.5% | 5,900 |
| 2015/03/26 | 1,392 | 1,398 | 1,392 | 1,398 | +7 | +0.5% | 1,000 |
| 2015/03/25 | 1,417 | 1,417 | 1,391 | 1,391 | -4 | -0.3% | 1,500 |
| 2015/03/24 | 1,390 | 1,395 | 1,381 | 1,395 | +5 | +0.4% | 1,900 |
| 2015/03/23 | 1,400 | 1,401 | 1,390 | 1,390 | -20 | -1.4% | 1,400 |
| 2015/03/20 | 1,405 | 1,410 | 1,405 | 1,410 | ±0 | ±0% | 800 |
| 2015/03/19 | 1,410 | 1,413 | 1,393 | 1,410 | ±0 | ±0% | 1,700 |
| 2015/03/18 | 1,415 | 1,415 | 1,410 | 1,410 | -5 | -0.4% | 2,000 |
| 2015/03/17 | 1,392 | 1,420 | 1,391 | 1,415 | +23 | +1.7% | 1,600 |
| 2015/03/16 | 1,377 | 1,392 | 1,377 | 1,392 | +16 | +1.2% | 1,100 |
| 2015/03/13 | 1,390 | 1,390 | 1,370 | 1,376 | -9 | -0.6% | 1,400 |
| 2015/03/12 | 1,365 | 1,394 | 1,365 | 1,385 | +20 | +1.5% | 1,500 |
| 2015/03/11 | 1,356 | 1,369 | 1,352 | 1,365 | -4 | -0.3% | 1,300 |
| 2015/03/10 | 1,378 | 1,381 | 1,369 | 1,369 | -20 | -1.4% | 1,800 |
| 2015/03/09 | 1,384 | 1,389 | 1,380 | 1,389 | -1 | -0.1% | 1,800 |
| 2015/03/06 | 1,383 | 1,405 | 1,381 | 1,390 | +6 | +0.4% | 1,400 |
| 2015/03/05 | 1,383 | 1,384 | 1,382 | 1,384 | -8 | -0.6% | 1,100 |
| 2015/03/04 | 1,403 | 1,410 | 1,391 | 1,392 | -29 | -2% | 1,200 |
| 2015/03/03 | 1,420 | 1,445 | 1,410 | 1,421 | -29 | -2% | 3,600 |
| 2015/03/02 | 1,476 | 1,476 | 1,450 | 1,450 | -26 | -1.8% | 1,700 |
| 2015/02/27 | 1,448 | 1,476 | 1,448 | 1,476 | +28 | +1.9% | 1,500 |
| 2015/02/26 | 1,429 | 1,448 | 1,429 | 1,448 | +22 | +1.5% | 600 |
| 2015/02/25 | 1,443 | 1,443 | 1,424 | 1,426 | -17 | -1.2% | 1,600 |
| 2015/02/24 | 1,461 | 1,461 | 1,443 | 1,443 | -37 | -2.5% | 600 |
| 2015/02/23 | 1,480 | 1,499 | 1,480 | 1,480 | -19 | -1.3% | 1,200 |
| 2015/02/20 | 1,481 | 1,499 | 1,450 | 1,499 | +19 | +1.3% | 1,700 |
| 2015/02/19 | 1,501 | 1,501 | 1,480 | 1,480 | +27 | +1.9% | 600 |
| 2015/02/18 | 1,500 | 1,500 | 1,453 | 1,453 | -47 | -3.1% | 800 |
| 2015/02/17 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 700 |
2451～
2500
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 | 205,100円 | +5.9% | +6.9% | 1.95% | 13.02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 | 30,600円 | +5.8% | +3.6% | 3.27% | 12.52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 | 48,600円 | -5.2% | -35.5% | 3.09% | 12.41倍 | 0.85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 | 313,000円 | -2.3% | -0.4% | 4.25% | 4.54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
