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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 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 |
2701～
2750
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 | 196,700円 | -1.3% | -13.3% | 1.78% | 17.19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 | 38,700円 | -0.4% | -6.5% | 2.58% | 17.64倍 | 0.35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 | 49,600円 | -12.4% | +39.8% | 3.02% | 10.80倍 | 0.83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 | 370,000円 | -2.6% | -23.1% | 3.78% | 6.02倍 | 0.45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 | 138,800円 | +6.7% | -23.1% | 3.24% | 10.26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
