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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,152 | 1,152 | 1,152 | 1,152 | -1 | -0.1% | 200 |
| 2014/03/10 | 1,153 | 1,167 | 1,153 | 1,153 | +3 | +0.3% | 800 |
| 2014/03/07 | 1,150 | 1,150 | 1,150 | 1,150 | -24 | -2% | 300 |
| 2014/03/06 | 1,151 | 1,174 | 1,143 | 1,174 | +23 | +2% | 2,400 |
| 2014/03/05 | 1,180 | 1,180 | 1,151 | 1,151 | +16 | +1.4% | 1,100 |
| 2014/03/04 | 1,132 | 1,140 | 1,123 | 1,135 | +20 | +1.8% | 1,200 |
| 2014/03/03 | 1,119 | 1,119 | 1,101 | 1,115 | -5 | -0.4% | 1,300 |
| 2014/02/28 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 600 |
| 2014/02/27 | 1,120 | 1,120 | 1,120 | 1,120 | +5 | +0.4% | 100 |
| 2014/02/26 | 1,095 | 1,115 | 1,083 | 1,115 | +24 | +2.2% | 900 |
| 2014/02/25 | 1,095 | 1,096 | 1,091 | 1,091 | -7 | -0.6% | 1,000 |
| 2014/02/24 | 1,098 | 1,098 | 1,098 | 1,098 | +14 | +1.3% | 100 |
| 2014/02/21 | 1,099 | 1,100 | 1,084 | 1,084 | +2 | +0.2% | 1,900 |
| 2014/02/20 | 1,085 | 1,085 | 1,082 | 1,082 | -16 | -1.5% | 800 |
| 2014/02/19 | 1,081 | 1,098 | 1,081 | 1,098 | -11 | -1% | 1,200 |
| 2014/02/18 | 1,079 | 1,109 | 1,079 | 1,109 | +30 | +2.8% | 200 |
| 2014/02/17 | 1,085 | 1,090 | 1,078 | 1,079 | -17 | -1.6% | 600 |
| 2014/02/14 | 1,096 | 1,096 | 1,095 | 1,096 | ±0 | ±0% | 800 |
| 2014/02/13 | 1,100 | 1,129 | 1,096 | 1,096 | -13 | -1.2% | 1,200 |
| 2014/02/12 | 1,112 | 1,112 | 1,109 | 1,109 | +9 | +0.8% | 800 |
| 2014/02/10 | 1,100 | 1,115 | 1,100 | 1,100 | +10 | +0.9% | 2,200 |
| 2014/02/07 | 1,080 | 1,090 | 1,080 | 1,090 | +15 | +1.4% | 3,300 |
| 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 |
2801～
2850
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
