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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 2015/02/16 | 1,500 | 1,500 | 1,500 | 1,500 | +10 | +0.7% | 100 |
| 2015/02/13 | 1,490 | 1,490 | 1,490 | 1,490 | +5 | +0.3% | 400 |
| 2015/02/12 | 1,505 | 1,505 | 1,485 | 1,485 | +10 | +0.7% | 700 |
| 2015/02/10 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 200 |
| 2015/02/09 | 1,463 | 1,475 | 1,463 | 1,475 | -28 | -1.9% | 400 |
| 2015/02/06 | 1,503 | 1,503 | 1,503 | 1,503 | -5 | -0.3% | 200 |
| 2015/02/05 | 1,499 | 1,508 | 1,499 | 1,508 | +6 | +0.4% | 1,400 |
| 2015/02/04 | 1,462 | 1,502 | 1,461 | 1,502 | ±0 | ±0% | 1,400 |
| 2015/02/03 | 1,528 | 1,528 | 1,502 | 1,502 | -11 | -0.7% | 1,600 |
| 2015/02/02 | 1,514 | 1,514 | 1,513 | 1,513 | +10 | +0.7% | 500 |
| 2015/01/30 | 1,470 | 1,520 | 1,450 | 1,503 | -7 | -0.5% | 2,600 |
| 2015/01/29 | 1,550 | 1,550 | 1,508 | 1,510 | -40 | -2.6% | 4,400 |
| 2015/01/28 | 1,500 | 1,551 | 1,499 | 1,550 | +84 | +5.7% | 5,700 |
| 2015/01/27 | 1,465 | 1,468 | 1,465 | 1,466 | +1 | +0.1% | 900 |
| 2015/01/26 | 1,465 | 1,465 | 1,465 | 1,465 | ±0 | ±0% | 800 |
| 2015/01/23 | 1,430 | 1,465 | 1,430 | 1,465 | +57 | +4% | 1,300 |
| 2015/01/22 | 1,408 | 1,408 | 1,408 | 1,408 | +1 | +0.1% | 300 |
| 2015/01/21 | 1,400 | 1,407 | 1,400 | 1,407 | +7 | +0.5% | 600 |
| 2015/01/20 | 1,400 | 1,401 | 1,400 | 1,400 | +6 | +0.4% | 1,300 |
| 2015/01/19 | 1,395 | 1,410 | 1,394 | 1,394 | -42 | -2.9% | 1,000 |
| 2015/01/16 | 1,450 | 1,450 | 1,436 | 1,436 | -28 | -1.9% | 400 |
| 2015/01/15 | 1,460 | 1,464 | 1,460 | 1,464 | ±0 | ±0% | 2,800 |
| 2015/01/14 | 1,464 | 1,464 | 1,460 | 1,464 | ±0 | ±0% | 2,000 |
| 2015/01/13 | 1,450 | 1,465 | 1,449 | 1,464 | -1 | -0.1% | 800 |
| 2015/01/09 | 1,494 | 1,494 | 1,460 | 1,465 | -30 | -2% | 1,700 |
| 2015/01/08 | 1,442 | 1,500 | 1,442 | 1,495 | +55 | +3.8% | 8,200 |
| 2015/01/07 | 1,412 | 1,440 | 1,412 | 1,440 | +9 | +0.6% | 1,200 |
| 2015/01/06 | 1,461 | 1,461 | 1,431 | 1,431 | ±0 | ±0% | 400 |
2551～
2600
件表示中 / 3768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 | 196,400円 | -1.3% | -13.3% | 1.78% | 17.16倍 | 0.52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 | 38,100円 | -0.4% | -6.5% | 2.62% | 17.37倍 | 0.34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 | 49,900円 | -12.4% | +39.8% | 3.01% | 10.87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 | 364,500円 | -2.6% | -23.1% | 3.84% | 5.93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 | 139,400円 | +6.7% | -23.1% | 3.23% | 10.30倍 | 0.34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
