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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 1,545 | 1,560 | 1,545 | 1,560 | +15 | +1% | 500 |
| 2022/11/02 | 1,577 | 1,577 | 1,545 | 1,545 | -37 | -2.3% | 200 |
| 2022/11/01 | 1,550 | 1,582 | 1,550 | 1,582 | -34 | -2.1% | 1,000 |
| 2022/10/31 | 1,572 | 1,630 | 1,572 | 1,616 | +21 | +1.3% | 1,100 |
| 2022/10/28 | 1,592 | 1,600 | 1,590 | 1,595 | +3 | +0.2% | 2,400 |
| 2022/10/27 | 1,585 | 1,599 | 1,577 | 1,592 | +15 | +1% | 1,500 |
| 2022/10/26 | 1,586 | 1,590 | 1,577 | 1,577 | -20 | -1.3% | 600 |
| 2022/10/25 | 1,578 | 1,598 | 1,578 | 1,597 | +43 | +2.8% | 1,200 |
| 2022/10/24 | 1,554 | 1,554 | 1,550 | 1,554 | +10 | +0.6% | 300 |
| 2022/10/21 | 1,545 | 1,554 | 1,544 | 1,544 | +2 | +0.1% | 1,200 |
| 2022/10/20 | 1,544 | 1,558 | 1,540 | 1,542 | -2 | -0.1% | 800 |
| 2022/10/19 | 1,519 | 1,544 | 1,519 | 1,544 | -6 | -0.4% | 600 |
| 2022/10/18 | 1,550 | 1,550 | 1,524 | 1,550 | -4 | -0.3% | 1,100 |
| 2022/10/17 | 1,548 | 1,554 | 1,548 | 1,554 | +6 | +0.4% | 500 |
| 2022/10/14 | 1,537 | 1,586 | 1,536 | 1,548 | +12 | +0.8% | 2,300 |
| 2022/10/13 | 1,549 | 1,549 | 1,536 | 1,536 | -14 | -0.9% | 300 |
| 2022/10/12 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 300 |
| 2022/10/11 | 1,569 | 1,569 | 1,550 | 1,550 | -34 | -2.1% | 200 |
| 2022/10/07 | 1,584 | 1,584 | 1,584 | 1,584 | -16 | -1% | 100 |
| 2022/10/06 | 1,557 | 1,600 | 1,557 | 1,600 | - | - | 1,000 |
| 2022/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/04 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 100 |
| 2022/10/03 | 1,549 | 1,550 | 1,548 | 1,550 | - | - | 400 |
| 2022/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/29 | 1,568 | 1,568 | 1,568 | 1,568 | -32 | -2% | 200 |
| 2022/09/28 | 1,665 | 1,665 | 1,599 | 1,600 | ±0 | ±0% | 1,900 |
| 2022/09/27 | 1,608 | 1,613 | 1,600 | 1,600 | -5 | -0.3% | 1,100 |
| 2022/09/26 | 1,605 | 1,605 | 1,605 | 1,605 | -5 | -0.3% | 100 |
| 2022/09/22 | 1,624 | 1,624 | 1,604 | 1,610 | +4 | +0.2% | 1,400 |
| 2022/09/21 | 1,578 | 1,606 | 1,578 | 1,606 | +26 | +1.6% | 1,500 |
| 2022/09/20 | 1,579 | 1,580 | 1,577 | 1,580 | ±0 | ±0% | 300 |
| 2022/09/16 | 1,580 | 1,580 | 1,580 | 1,580 | -10 | -0.6% | 100 |
| 2022/09/15 | 1,579 | 1,590 | 1,579 | 1,590 | +10 | +0.6% | 500 |
| 2022/09/14 | 1,580 | 1,580 | 1,580 | 1,580 | -4 | -0.3% | 100 |
| 2022/09/13 | 1,584 | 1,584 | 1,584 | 1,584 | -11 | -0.7% | 100 |
| 2022/09/12 | 1,560 | 1,595 | 1,560 | 1,595 | +73 | +4.8% | 1,100 |
| 2022/09/09 | 1,550 | 1,550 | 1,522 | 1,522 | -46 | -2.9% | 300 |
| 2022/09/08 | 1,568 | 1,568 | 1,568 | 1,568 | ±0 | ±0% | 100 |
| 2022/09/07 | 1,568 | 1,568 | 1,568 | 1,568 | -1 | -0.1% | 100 |
| 2022/09/06 | 1,570 | 1,570 | 1,565 | 1,569 | +3 | +0.2% | 2,000 |
| 2022/09/05 | 1,566 | 1,566 | 1,566 | 1,566 | -4 | -0.3% | 100 |
| 2022/09/02 | 1,577 | 1,577 | 1,560 | 1,570 | -21 | -1.3% | 500 |
| 2022/09/01 | 1,591 | 1,591 | 1,591 | 1,591 | -1 | -0.1% | 200 |
| 2022/08/31 | 1,592 | 1,592 | 1,592 | 1,592 | -2 | -0.1% | 100 |
| 2022/08/30 | 1,594 | 1,594 | 1,594 | 1,594 | -1 | -0.1% | 100 |
| 2022/08/29 | 1,515 | 1,595 | 1,515 | 1,595 | +40 | +2.6% | 600 |
| 2022/08/26 | 1,600 | 1,600 | 1,555 | 1,555 | +9 | +0.6% | 3,700 |
| 2022/08/25 | 1,545 | 1,606 | 1,541 | 1,546 | +41 | +2.7% | 6,500 |
| 2022/08/24 | 1,504 | 1,534 | 1,500 | 1,505 | ±0 | ±0% | 3,800 |
| 2022/08/23 | 1,508 | 1,508 | 1,505 | 1,505 | -10 | -0.7% | 1,100 |
601～
650
件表示中 / 3682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 | 191,700円 | +5.9% | +6.9% | - | - | - |
|
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% | 70.27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% | 12.51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% | 12.65倍 | 0.86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 | 294,500円 | -2.3% | -0.4% | 4.52% | 4.26倍 | 0.37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
