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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 1,224 | 1,266 | 1,224 | 1,256 | +31 | +2.5% | 1,600 |
| 2014/10/16 | 1,224 | 1,242 | 1,211 | 1,225 | ±0 | ±0% | 1,100 |
| 2014/10/15 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 200 |
| 2014/10/14 | 1,221 | 1,225 | 1,221 | 1,225 | -11 | -0.9% | 1,400 |
| 2014/10/10 | 1,250 | 1,250 | 1,236 | 1,236 | -41 | -3.2% | 1,500 |
| 2014/10/09 | 1,279 | 1,279 | 1,277 | 1,277 | +3 | +0.2% | 300 |
| 2014/10/08 | 1,281 | 1,281 | 1,274 | 1,274 | - | - | 500 |
| 2014/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/06 | 1,309 | 1,309 | 1,309 | 1,309 | ±0 | ±0% | 100 |
| 2014/10/03 | 1,309 | 1,309 | 1,309 | 1,309 | -4 | -0.3% | 100 |
| 2014/10/02 | 1,335 | 1,335 | 1,313 | 1,313 | - | - | 800 |
| 2014/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/30 | 1,362 | 1,362 | 1,362 | 1,362 | +12 | +0.9% | 100 |
| 2014/09/29 | 1,350 | 1,350 | 1,330 | 1,350 | -30 | -2.2% | 700 |
| 2014/09/26 | 1,350 | 1,380 | 1,350 | 1,380 | +45 | +3.4% | 500 |
| 2014/09/25 | 1,348 | 1,350 | 1,335 | 1,335 | +2 | +0.2% | 1,300 |
| 2014/09/24 | 1,340 | 1,340 | 1,333 | 1,333 | -17 | -1.3% | 800 |
| 2014/09/22 | 1,338 | 1,361 | 1,338 | 1,350 | +26 | +2% | 4,300 |
| 2014/09/19 | 1,310 | 1,327 | 1,310 | 1,324 | +11 | +0.8% | 1,000 |
| 2014/09/18 | 1,320 | 1,330 | 1,309 | 1,313 | +4 | +0.3% | 900 |
| 2014/09/17 | 1,350 | 1,350 | 1,210 | 1,309 | -41 | -3% | 10,600 |
| 2014/09/16 | 1,350 | 1,350 | 1,303 | 1,350 | ±0 | ±0% | 1,900 |
| 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 |
2651～
2700
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
