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 |
|---|---|---|---|---|---|---|---|
| 2014/09/12 | 1,340 | 1,351 | 1,340 | 1,350 | ±0 | ±0% | 2,000 |
| 2014/09/11 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 500 |
| 2014/09/10 | 1,355 | 1,355 | 1,350 | 1,350 | -22 | -1.6% | 200 |
| 2014/09/09 | 1,377 | 1,381 | 1,356 | 1,372 | +22 | +1.6% | 3,700 |
| 2014/09/08 | 1,350 | 1,350 | 1,350 | 1,350 | -20 | -1.5% | 500 |
| 2014/09/05 | 1,357 | 1,370 | 1,308 | 1,370 | +13 | +1% | 2,300 |
| 2014/09/04 | 1,357 | 1,357 | 1,357 | 1,357 | +7 | +0.5% | 200 |
| 2014/09/03 | 1,333 | 1,350 | 1,330 | 1,350 | ±0 | ±0% | 1,100 |
| 2014/09/02 | 1,348 | 1,350 | 1,348 | 1,350 | - | - | 2,200 |
| 2014/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/29 | 1,350 | 1,350 | 1,350 | 1,350 | -1 | -0.1% | 1,600 |
| 2014/08/28 | 1,330 | 1,351 | 1,320 | 1,351 | +50 | +3.8% | 2,800 |
| 2014/08/27 | 1,301 | 1,301 | 1,301 | 1,301 | +1 | +0.1% | 5,900 |
| 2014/08/26 | 1,320 | 1,320 | 1,295 | 1,300 | -17 | -1.3% | 3,600 |
| 2014/08/25 | 1,309 | 1,317 | 1,309 | 1,317 | +8 | +0.6% | 900 |
| 2014/08/22 | 1,300 | 1,315 | 1,300 | 1,309 | -21 | -1.6% | 1,000 |
| 2014/08/21 | 1,330 | 1,335 | 1,330 | 1,330 | ±0 | ±0% | 700 |
| 2014/08/20 | 1,360 | 1,370 | 1,330 | 1,330 | -10 | -0.7% | 1,000 |
| 2014/08/19 | 1,370 | 1,370 | 1,340 | 1,340 | ±0 | ±0% | 1,300 |
| 2014/08/18 | 1,340 | 1,340 | 1,340 | 1,340 | -2 | -0.1% | 500 |
| 2014/08/15 | 1,342 | 1,342 | 1,342 | 1,342 | +7 | +0.5% | 1,000 |
| 2014/08/14 | 1,315 | 1,335 | 1,315 | 1,335 | - | - | 500 |
| 2014/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/12 | 1,315 | 1,315 | 1,315 | 1,315 | -84 | -6% | 400 |
| 2014/08/11 | 1,309 | 1,399 | 1,309 | 1,399 | +60 | +4.5% | 2,400 |
| 2014/08/08 | 1,318 | 1,339 | 1,318 | 1,339 | +24 | +1.8% | 3,100 |
| 2014/08/07 | 1,260 | 1,315 | 1,240 | 1,315 | +76 | +6.1% | 3,800 |
| 2014/08/06 | 1,300 | 1,300 | 1,231 | 1,239 | -35 | -2.7% | 5,800 |
| 2014/08/05 | 1,345 | 1,349 | 1,274 | 1,274 | -73 | -5.4% | 3,600 |
| 2014/08/04 | 1,349 | 1,350 | 1,319 | 1,347 | +28 | +2.1% | 2,200 |
| 2014/08/01 | 1,290 | 1,319 | 1,255 | 1,319 | -17 | -1.3% | 7,400 |
| 2014/07/31 | 1,375 | 1,400 | 1,336 | 1,336 | -60 | -4.3% | 5,600 |
| 2014/07/30 | 1,375 | 1,460 | 1,375 | 1,396 | +31 | +2.3% | 27,800 |
| 2014/07/29 | 1,344 | 1,370 | 1,336 | 1,365 | +51 | +3.9% | 7,000 |
| 2014/07/28 | 1,345 | 1,359 | 1,292 | 1,314 | -36 | -2.7% | 9,300 |
| 2014/07/25 | 1,291 | 1,399 | 1,291 | 1,350 | +80 | +6.3% | 11,100 |
| 2014/07/24 | 1,262 | 1,270 | 1,240 | 1,270 | +25 | +2% | 2,400 |
| 2014/07/23 | 1,270 | 1,295 | 1,245 | 1,245 | -55 | -4.2% | 800 |
| 2014/07/22 | 1,300 | 1,316 | 1,270 | 1,300 | -16 | -1.2% | 1,400 |
| 2014/07/18 | 1,259 | 1,398 | 1,221 | 1,316 | +54 | +4.3% | 15,400 |
| 2014/07/17 | 1,200 | 1,262 | 1,200 | 1,262 | +62 | +5.2% | 3,600 |
| 2014/07/16 | 1,200 | 1,214 | 1,200 | 1,200 | +15 | +1.3% | 700 |
| 2014/07/15 | 1,183 | 1,200 | 1,172 | 1,185 | -15 | -1.3% | 3,700 |
| 2014/07/14 | 1,200 | 1,200 | 1,181 | 1,200 | ±0 | ±0% | 400 |
| 2014/07/11 | 1,230 | 1,230 | 1,190 | 1,200 | -39 | -3.1% | 2,700 |
| 2014/07/10 | 1,227 | 1,239 | 1,221 | 1,239 | +14 | +1.1% | 3,700 |
| 2014/07/09 | 1,244 | 1,250 | 1,225 | 1,225 | -20 | -1.6% | 1,900 |
| 2014/07/08 | 1,220 | 1,283 | 1,202 | 1,245 | +61 | +5.2% | 9,400 |
| 2014/07/07 | 1,185 | 1,210 | 1,184 | 1,184 | -4 | -0.3% | 4,400 |
| 2014/07/04 | 1,186 | 1,188 | 1,177 | 1,188 | +20 | +1.7% | 4,500 |
2601～
2650
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
