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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 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 |
| 2013/11/20 | 1,235 | 1,250 | 1,222 | 1,239 | +4 | +0.3% | 1,400 |
| 2013/11/19 | 1,229 | 1,244 | 1,226 | 1,235 | +35 | +2.9% | 1,900 |
| 2013/11/18 | 1,200 | 1,257 | 1,197 | 1,200 | ±0 | ±0% | 3,500 |
| 2013/11/15 | 1,200 | 1,230 | 1,184 | 1,200 | +6 | +0.5% | 7,300 |
| 2013/11/14 | 1,194 | 1,229 | 1,194 | 1,194 | ±0 | ±0% | 1,800 |
| 2013/11/13 | 1,206 | 1,219 | 1,192 | 1,194 | -37 | -3% | 2,100 |
| 2013/11/12 | 1,223 | 1,250 | 1,218 | 1,231 | +38 | +3.2% | 1,300 |
| 2013/11/11 | 1,175 | 1,205 | 1,175 | 1,193 | -17 | -1.4% | 1,600 |
| 2013/11/08 | 1,206 | 1,210 | 1,178 | 1,210 | -18 | -1.5% | 6,900 |
| 2013/11/07 | 1,278 | 1,278 | 1,215 | 1,228 | -32 | -2.5% | 3,100 |
2801～
2850
件表示中 / 3736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 | 200,000円 | -1.3% | -13.3% | 1.75% | 17.48倍 | 0.53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 | 31,000円 | -0.4% | -6.5% | 3.23% | 14.58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 | 50,900円 | -5.2% | -35.5% | 2.95% | 12.82倍 | 0.87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 | 349,500円 | -2.6% | -23.1% | 4.01% | 5.67倍 | 0.43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 | 133,300円 | +6.7% | -23.1% | 3.38% | 9.85倍 | 0.33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
該当銘柄がありません
チャート関連のコラム
