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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/06 | 1,271 | 1,285 | 1,260 | 1,260 | -41 | -3.2% | 1,300 |
| 2013/11/05 | 1,350 | 1,350 | 1,301 | 1,301 | +1 | +0.1% | 800 |
| 2013/11/01 | 1,370 | 1,396 | 1,277 | 1,300 | -70 | -5.1% | 18,800 |
| 2013/10/31 | 1,400 | 1,400 | 1,370 | 1,370 | ±0 | ±0% | 10,700 |
| 2013/10/30 | 1,460 | 1,460 | 1,370 | 1,370 | -30 | -2.1% | 6,900 |
| 2013/10/29 | 1,416 | 1,416 | 1,386 | 1,400 | ±0 | ±0% | 7,700 |
| 2013/10/28 | 1,396 | 1,420 | 1,383 | 1,400 | +4 | +0.3% | 6,100 |
| 2013/10/25 | 1,385 | 1,410 | 1,385 | 1,396 | +11 | +0.8% | 8,600 |
| 2013/10/24 | 1,381 | 1,406 | 1,368 | 1,385 | ±0 | ±0% | 4,300 |
| 2013/10/23 | 1,400 | 1,410 | 1,371 | 1,385 | ±0 | ±0% | 4,800 |
| 2013/10/22 | 1,411 | 1,418 | 1,376 | 1,385 | -26 | -1.8% | 5,600 |
| 2013/10/21 | 1,409 | 1,419 | 1,386 | 1,411 | +2 | +0.1% | 9,600 |
| 2013/10/18 | 1,406 | 1,415 | 1,383 | 1,409 | +3 | +0.2% | 3,700 |
| 2013/10/17 | 1,375 | 1,406 | 1,351 | 1,406 | +36 | +2.6% | 4,900 |
| 2013/10/16 | 1,430 | 1,430 | 1,370 | 1,370 | -85 | -5.8% | 5,100 |
| 2013/10/15 | 1,430 | 1,490 | 1,421 | 1,455 | +6 | +0.4% | 6,200 |
| 2013/10/11 | 1,430 | 1,474 | 1,425 | 1,449 | +19 | +1.3% | 4,800 |
| 2013/10/10 | 1,435 | 1,435 | 1,389 | 1,430 | -5 | -0.3% | 3,300 |
| 2013/10/09 | 1,389 | 1,435 | 1,389 | 1,435 | +15 | +1.1% | 3,900 |
| 2013/10/08 | 1,399 | 1,430 | 1,379 | 1,420 | +50 | +3.6% | 4,800 |
| 2013/10/07 | 1,425 | 1,425 | 1,333 | 1,370 | -55 | -3.9% | 8,200 |
| 2013/10/04 | 1,344 | 1,430 | 1,344 | 1,425 | +51 | +3.7% | 7,000 |
| 2013/10/03 | 1,344 | 1,379 | 1,343 | 1,374 | ±0 | ±0% | 3,400 |
| 2013/10/02 | 1,384 | 1,395 | 1,350 | 1,374 | -10 | -0.7% | 4,200 |
| 2013/10/01 | 1,360 | 1,385 | 1,335 | 1,384 | +21 | +1.5% | 7,800 |
| 2013/09/30 | 1,378 | 1,436 | 1,332 | 1,363 | -75 | -5.2% | 11,600 |
| 2013/09/27 | 1,470 | 1,520 | 1,436 | 1,438 | -24 | -1.6% | 5,500 |
| 2013/09/26 | 1,470 | 1,498 | 1,340 | 1,462 | -84 | -5.4% | 14,100 |
| 2013/09/25 | 1,614 | 1,700 | 1,510 | 1,546 | -43 | -2.7% | 27,100 |
| 2013/09/24 | 1,480 | 1,599 | 1,450 | 1,589 | +69 | +4.5% | 34,300 |
| 2013/09/20 | 1,350 | 1,634 | 1,350 | 1,520 | +185 | +13.9% | 36,400 |
| 2013/09/19 | 1,340 | 1,375 | 1,335 | 1,335 | ±0 | ±0% | 6,100 |
| 2013/09/18 | 1,304 | 1,350 | 1,289 | 1,335 | +18 | +1.4% | 14,400 |
| 2013/09/17 | 1,273 | 1,388 | 1,262 | 1,317 | +37 | +2.9% | 19,300 |
| 2013/09/13 | 1,409 | 1,409 | 1,235 | 1,280 | -4 | -0.3% | 40,800 |
| 2013/09/12 | 1,370 | 1,370 | 1,203 | 1,284 | -106 | -7.6% | 42,900 |
| 2013/09/11 | 1,630 | 1,630 | 1,280 | 1,390 | -240 | -14.7% | 94,700 |
| 2013/09/10 | 1,390 | 1,630 | 1,330 | 1,630 | +300 | +22.6% | 110,000 |
| 2013/09/09 | 1,090 | 1,330 | 1,045 | 1,330 | +300 | +29.1% | 11,300 |
| 2013/09/06 | 1,031 | 1,031 | 1,030 | 1,030 | - | - | 700 |
2801～
2850
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
