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 |
|---|---|---|---|---|---|---|---|
| 2011/02/18 | 1,139 | 1,139 | 1,132 | 1,132 | -22 | -1.9% | 2,100 |
| 2011/02/17 | 1,142 | 1,154 | 1,132 | 1,154 | +12 | +1.1% | 600 |
| 2011/02/16 | 1,123 | 1,150 | 1,123 | 1,142 | +19 | +1.7% | 1,300 |
| 2011/02/15 | 1,130 | 1,135 | 1,121 | 1,123 | -7 | -0.6% | 1,700 |
| 2011/02/14 | 1,115 | 1,130 | 1,115 | 1,130 | ±0 | ±0% | 200 |
| 2011/02/10 | 1,130 | 1,130 | 1,130 | 1,130 | -1 | -0.1% | 200 |
| 2011/02/09 | 1,139 | 1,140 | 1,131 | 1,131 | ±0 | ±0% | 4,800 |
| 2011/02/08 | 1,150 | 1,150 | 1,131 | 1,131 | -3 | -0.3% | 2,200 |
| 2011/02/07 | 1,170 | 1,170 | 1,130 | 1,134 | +23 | +2.1% | 3,100 |
| 2011/02/04 | 1,092 | 1,147 | 1,092 | 1,111 | +19 | +1.7% | 1,600 |
| 2011/02/03 | 1,100 | 1,130 | 1,092 | 1,092 | -7 | -0.6% | 4,300 |
| 2011/02/02 | 1,099 | 1,110 | 1,099 | 1,099 | +26 | +2.4% | 1,500 |
| 2011/02/01 | 1,067 | 1,101 | 1,066 | 1,073 | +8 | +0.8% | 1,000 |
| 2011/01/31 | 1,116 | 1,116 | 1,065 | 1,065 | -52 | -4.7% | 1,500 |
| 2011/01/28 | 1,120 | 1,120 | 1,115 | 1,117 | +42 | +3.9% | 1,500 |
| 2011/01/27 | 1,065 | 1,090 | 1,065 | 1,075 | +10 | +0.9% | 600 |
| 2011/01/26 | 1,100 | 1,102 | 1,065 | 1,065 | -35 | -3.2% | 1,200 |
| 2011/01/25 | 1,073 | 1,100 | 1,070 | 1,100 | +45 | +4.3% | 2,800 |
| 2011/01/24 | 1,060 | 1,060 | 1,041 | 1,055 | +15 | +1.4% | 600 |
| 2011/01/21 | 1,143 | 1,143 | 1,030 | 1,040 | -92 | -8.1% | 7,600 |
| 2011/01/20 | 1,131 | 1,132 | 1,130 | 1,132 | +3 | +0.3% | 1,300 |
| 2011/01/19 | 1,131 | 1,133 | 1,127 | 1,129 | ±0 | ±0% | 2,300 |
| 2011/01/18 | 1,150 | 1,150 | 1,129 | 1,129 | ±0 | ±0% | 3,500 |
| 2011/01/17 | 1,129 | 1,135 | 1,128 | 1,129 | -19 | -1.7% | 2,900 |
| 2011/01/14 | 1,136 | 1,148 | 1,136 | 1,148 | -18 | -1.5% | 900 |
| 2011/01/13 | 1,160 | 1,181 | 1,160 | 1,166 | +1 | +0.1% | 1,900 |
| 2011/01/12 | 1,170 | 1,180 | 1,165 | 1,165 | -5 | -0.4% | 3,300 |
| 2011/01/11 | 1,173 | 1,173 | 1,170 | 1,170 | -3 | -0.3% | 1,300 |
| 2011/01/07 | 1,174 | 1,175 | 1,170 | 1,173 | +3 | +0.3% | 1,900 |
| 2011/01/06 | 1,164 | 1,170 | 1,164 | 1,170 | +2 | +0.2% | 1,400 |
| 2011/01/05 | 1,200 | 1,201 | 1,130 | 1,168 | -20 | -1.7% | 7,000 |
| 2011/01/04 | 1,158 | 1,189 | 1,155 | 1,188 | +38 | +3.3% | 3,000 |
| 2010/12/30 | 1,130 | 1,150 | 1,130 | 1,150 | +20 | +1.8% | 1,600 |
| 2010/12/29 | 1,100 | 1,130 | 1,100 | 1,130 | +35 | +3.2% | 1,300 |
| 2010/12/28 | 1,080 | 1,095 | 1,045 | 1,095 | +45 | +4.3% | 3,800 |
| 2010/12/27 | 1,050 | 1,050 | 1,045 | 1,050 | +10 | +1% | 1,600 |
| 2010/12/24 | 1,050 | 1,050 | 1,030 | 1,040 | +25 | +2.5% | 3,000 |
| 2010/12/22 | 1,015 | 1,064 | 1,015 | 1,015 | +15 | +1.5% | 6,300 |
| 2010/12/21 | 1,000 | 1,010 | 1,000 | 1,000 | -14 | -1.4% | 3,800 |
| 2010/12/20 | 980 | 1,020 | 965 | 1,014 | +74 | +7.9% | 8,000 |
| 2010/12/17 | 931 | 990 | 931 | 940 | +10 | +1.1% | 3,900 |
| 2010/12/16 | 900 | 930 | 900 | 930 | +30 | +3.3% | 2,900 |
| 2010/12/15 | 880 | 900 | 880 | 900 | +30 | +3.4% | 3,800 |
| 2010/12/14 | 860 | 870 | 850 | 870 | +20 | +2.4% | 1,600 |
| 2010/12/13 | 858 | 860 | 850 | 850 | -5 | -0.6% | 300 |
| 2010/12/10 | 850 | 859 | 850 | 855 | +14 | +1.7% | 1,400 |
| 2010/12/09 | 841 | 842 | 841 | 841 | +1 | +0.1% | 1,100 |
| 2010/12/08 | 840 | 843 | 840 | 840 | +8 | +1% | 3,100 |
| 2010/12/07 | 840 | 840 | 832 | 832 | +6 | +0.7% | 3,600 |
| 2010/12/06 | 840 | 840 | 825 | 826 | ±0 | ±0% | 8,900 |
3551～
3600
件表示中 / 3767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 | 195,800円 | -1.3% | -13.3% | 1.79% | 17.11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 | 38,500円 | -0.4% | -6.5% | 2.60% | 17.55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 | 50,300円 | -12.4% | +39.8% | 2.98% | 10.96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 | 360,000円 | -2.6% | -23.1% | 3.89% | 5.86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 | 138,700円 | +6.7% | -23.1% | 3.24% | 10.25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
