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 |
|---|---|---|---|---|---|---|---|
| 2014/02/06 | 1,076 | 1,080 | 1,072 | 1,075 | -1 | -0.1% | 7,000 |
| 2014/02/05 | 1,100 | 1,100 | 1,072 | 1,076 | -24 | -2.2% | 1,400 |
| 2014/02/04 | 1,100 | 1,100 | 1,060 | 1,100 | -11 | -1% | 3,800 |
| 2014/02/03 | 1,125 | 1,143 | 1,111 | 1,111 | -29 | -2.5% | 3,900 |
| 2014/01/31 | 1,200 | 1,200 | 1,111 | 1,140 | -60 | -5% | 4,300 |
| 2014/01/30 | 1,200 | 1,200 | 1,177 | 1,200 | ±0 | ±0% | 5,000 |
| 2014/01/29 | 1,213 | 1,221 | 1,190 | 1,200 | -13 | -1.1% | 13,800 |
| 2014/01/28 | 1,215 | 1,225 | 1,183 | 1,213 | +23 | +1.9% | 3,300 |
| 2014/01/27 | 1,257 | 1,257 | 1,131 | 1,190 | -89 | -7% | 10,000 |
| 2014/01/24 | 1,235 | 1,330 | 1,235 | 1,279 | +44 | +3.6% | 17,700 |
| 2014/01/23 | 1,219 | 1,444 | 1,206 | 1,235 | +16 | +1.3% | 60,200 |
| 2014/01/22 | 1,239 | 1,239 | 1,219 | 1,219 | -5 | -0.4% | 1,900 |
| 2014/01/21 | 1,221 | 1,249 | 1,215 | 1,224 | +3 | +0.2% | 2,300 |
| 2014/01/20 | 1,225 | 1,225 | 1,200 | 1,221 | -4 | -0.3% | 3,000 |
| 2014/01/17 | 1,210 | 1,225 | 1,200 | 1,225 | +10 | +0.8% | 2,600 |
| 2014/01/16 | 1,211 | 1,215 | 1,181 | 1,215 | +4 | +0.3% | 11,400 |
| 2014/01/15 | 1,204 | 1,253 | 1,203 | 1,211 | +7 | +0.6% | 15,500 |
| 2014/01/14 | 1,191 | 1,253 | 1,188 | 1,204 | -19 | -1.6% | 2,900 |
| 2014/01/10 | 1,237 | 1,238 | 1,223 | 1,223 | -14 | -1.1% | 3,700 |
| 2014/01/09 | 1,235 | 1,237 | 1,231 | 1,237 | -3 | -0.2% | 1,000 |
| 2014/01/08 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 1,100 |
| 2014/01/07 | 1,237 | 1,240 | 1,219 | 1,240 | -1 | -0.1% | 2,200 |
| 2014/01/06 | 1,257 | 1,257 | 1,226 | 1,241 | -29 | -2.3% | 1,700 |
| 2013/12/30 | 1,203 | 1,280 | 1,195 | 1,270 | +102 | +8.7% | 4,800 |
| 2013/12/27 | 1,184 | 1,184 | 1,130 | 1,168 | -16 | -1.4% | 3,600 |
| 2013/12/26 | 1,184 | 1,200 | 1,184 | 1,184 | ±0 | ±0% | 5,000 |
| 2013/12/25 | 1,200 | 1,205 | 1,184 | 1,184 | -1 | -0.1% | 4,900 |
| 2013/12/24 | 1,216 | 1,216 | 1,185 | 1,185 | -34 | -2.8% | 3,800 |
| 2013/12/20 | 1,190 | 1,219 | 1,190 | 1,219 | +19 | +1.6% | 800 |
| 2013/12/19 | 1,259 | 1,259 | 1,199 | 1,200 | +14 | +1.2% | 11,500 |
| 2013/12/18 | 1,182 | 1,205 | 1,182 | 1,186 | -16 | -1.3% | 3,200 |
| 2013/12/17 | 1,200 | 1,203 | 1,200 | 1,202 | +1 | +0.1% | 2,700 |
| 2013/12/16 | 1,250 | 1,310 | 1,200 | 1,201 | +1 | +0.1% | 9,100 |
| 2013/12/13 | 1,201 | 1,201 | 1,185 | 1,200 | -2 | -0.2% | 1,300 |
| 2013/12/12 | 1,202 | 1,203 | 1,201 | 1,202 | -18 | -1.5% | 800 |
| 2013/12/11 | 1,208 | 1,220 | 1,203 | 1,220 | -21 | -1.7% | 1,900 |
| 2013/12/10 | 1,220 | 1,245 | 1,216 | 1,241 | +21 | +1.7% | 1,600 |
| 2013/12/09 | 1,203 | 1,220 | 1,203 | 1,220 | -10 | -0.8% | 1,300 |
| 2013/12/06 | 1,230 | 1,230 | 1,230 | 1,230 | -10 | -0.8% | 100 |
| 2013/12/05 | 1,280 | 1,280 | 1,240 | 1,240 | +35 | +2.9% | 2,200 |
| 2013/12/04 | 1,211 | 1,215 | 1,205 | 1,205 | -10 | -0.8% | 1,600 |
| 2013/12/03 | 1,235 | 1,240 | 1,210 | 1,215 | -20 | -1.6% | 1,500 |
| 2013/12/02 | 1,220 | 1,235 | 1,220 | 1,235 | +35 | +2.9% | 800 |
| 2013/11/29 | 1,235 | 1,235 | 1,200 | 1,200 | -35 | -2.8% | 1,600 |
| 2013/11/28 | 1,245 | 1,245 | 1,190 | 1,235 | -14 | -1.1% | 1,300 |
| 2013/11/27 | 1,205 | 1,249 | 1,205 | 1,249 | +49 | +4.1% | 1,500 |
| 2013/11/26 | 1,202 | 1,203 | 1,200 | 1,200 | -2 | -0.2% | 1,800 |
| 2013/11/25 | 1,204 | 1,223 | 1,201 | 1,202 | -22 | -1.8% | 4,100 |
| 2013/11/22 | 1,254 | 1,260 | 1,200 | 1,224 | -60 | -4.7% | 4,200 |
| 2013/11/21 | 1,239 | 1,284 | 1,239 | 1,284 | +45 | +3.6% | 900 |
2751～
2800
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
