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 |
|---|---|---|---|---|---|---|---|
| 2014/07/03 | 1,203 | 1,210 | 1,145 | 1,168 | -34 | -2.8% | 15,800 |
| 2014/07/02 | 1,250 | 1,250 | 1,202 | 1,202 | -32 | -2.6% | 9,700 |
| 2014/07/01 | 1,238 | 1,248 | 1,228 | 1,234 | -13 | -1% | 7,300 |
| 2014/06/30 | 1,198 | 1,248 | 1,188 | 1,247 | +49 | +4.1% | 12,800 |
| 2014/06/27 | 1,172 | 1,202 | 1,172 | 1,198 | +33 | +2.8% | 8,400 |
| 2014/06/26 | 1,125 | 1,165 | 1,124 | 1,165 | +45 | +4% | 4,600 |
| 2014/06/25 | 1,129 | 1,129 | 1,116 | 1,120 | +10 | +0.9% | 8,100 |
| 2014/06/24 | 1,117 | 1,120 | 1,100 | 1,110 | -10 | -0.9% | 10,400 |
| 2014/06/23 | 1,107 | 1,129 | 1,107 | 1,120 | +6 | +0.5% | 2,400 |
| 2014/06/20 | 1,115 | 1,115 | 1,114 | 1,114 | -1 | -0.1% | 1,500 |
| 2014/06/19 | 1,111 | 1,115 | 1,110 | 1,115 | +5 | +0.5% | 1,600 |
| 2014/06/18 | 1,108 | 1,110 | 1,103 | 1,110 | +9 | +0.8% | 1,300 |
| 2014/06/17 | 1,100 | 1,101 | 1,100 | 1,101 | +1 | +0.1% | 700 |
| 2014/06/16 | 1,107 | 1,110 | 1,099 | 1,100 | -7 | -0.6% | 2,200 |
| 2014/06/13 | 1,108 | 1,110 | 1,107 | 1,107 | ±0 | ±0% | 900 |
| 2014/06/12 | 1,115 | 1,115 | 1,100 | 1,107 | -8 | -0.7% | 1,500 |
| 2014/06/11 | 1,120 | 1,120 | 1,111 | 1,115 | -5 | -0.4% | 1,400 |
| 2014/06/10 | 1,120 | 1,120 | 1,119 | 1,120 | ±0 | ±0% | 1,200 |
| 2014/06/09 | 1,118 | 1,120 | 1,091 | 1,120 | +2 | +0.2% | 1,700 |
| 2014/06/06 | 1,118 | 1,120 | 1,118 | 1,118 | - | - | 1,500 |
| 2014/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/04 | 1,115 | 1,118 | 1,115 | 1,118 | +3 | +0.3% | 2,000 |
| 2014/06/03 | 1,130 | 1,130 | 1,101 | 1,115 | +15 | +1.4% | 2,900 |
| 2014/06/02 | 1,100 | 1,100 | 1,098 | 1,100 | -30 | -2.7% | 500 |
| 2014/05/30 | 1,125 | 1,130 | 1,095 | 1,130 | +10 | +0.9% | 1,200 |
| 2014/05/29 | 1,090 | 1,120 | 1,090 | 1,120 | +5 | +0.4% | 600 |
| 2014/05/28 | 1,117 | 1,117 | 1,115 | 1,115 | +15 | +1.4% | 600 |
| 2014/05/27 | 1,080 | 1,100 | 1,080 | 1,100 | +10 | +0.9% | 1,000 |
| 2014/05/26 | 1,100 | 1,100 | 1,082 | 1,090 | +20 | +1.9% | 1,700 |
| 2014/05/23 | 1,081 | 1,082 | 1,050 | 1,070 | -10 | -0.9% | 4,000 |
| 2014/05/22 | 1,077 | 1,080 | 1,075 | 1,080 | +5 | +0.5% | 1,000 |
| 2014/05/21 | 1,080 | 1,088 | 1,075 | 1,075 | -6 | -0.6% | 1,400 |
| 2014/05/20 | 1,102 | 1,102 | 1,081 | 1,081 | -3 | -0.3% | 700 |
| 2014/05/19 | 1,087 | 1,092 | 1,084 | 1,084 | -3 | -0.3% | 500 |
| 2014/05/16 | 1,084 | 1,087 | 1,084 | 1,087 | +1 | +0.1% | 500 |
| 2014/05/15 | 1,090 | 1,097 | 1,081 | 1,086 | -3 | -0.3% | 2,800 |
| 2014/05/14 | 1,086 | 1,089 | 1,076 | 1,089 | +2 | +0.2% | 1,300 |
| 2014/05/13 | 1,087 | 1,090 | 1,087 | 1,087 | +10 | +0.9% | 1,600 |
| 2014/05/12 | 1,101 | 1,101 | 1,077 | 1,077 | -37 | -3.3% | 2,600 |
| 2014/05/09 | 1,110 | 1,114 | 1,107 | 1,114 | +18 | +1.6% | 900 |
| 2014/05/08 | 1,109 | 1,109 | 1,096 | 1,096 | -11 | -1% | 900 |
| 2014/05/07 | 1,104 | 1,110 | 1,104 | 1,107 | -8 | -0.7% | 400 |
| 2014/05/02 | 1,115 | 1,115 | 1,115 | 1,115 | +14 | +1.3% | 100 |
| 2014/05/01 | 1,100 | 1,101 | 1,100 | 1,101 | +1 | +0.1% | 600 |
| 2014/04/30 | 1,118 | 1,118 | 1,100 | 1,100 | -18 | -1.6% | 500 |
| 2014/04/28 | 1,118 | 1,118 | 1,118 | 1,118 | +1 | +0.1% | 400 |
| 2014/04/25 | 1,117 | 1,117 | 1,117 | 1,117 | ±0 | ±0% | 700 |
| 2014/04/24 | 1,118 | 1,118 | 1,110 | 1,117 | - | - | 400 |
| 2014/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/22 | 1,120 | 1,120 | 1,120 | 1,120 | +10 | +0.9% | 400 |
2651～
2700
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
