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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,546 | 1,546 | 1,546 | 1,546 | -1 | -0.1% | 100 |
| 2022/07/28 | 1,548 | 1,584 | 1,547 | 1,547 | +22 | +1.4% | 2,300 |
| 2022/07/27 | 1,521 | 1,535 | 1,521 | 1,525 | +4 | +0.3% | 1,200 |
| 2022/07/26 | 1,521 | 1,564 | 1,520 | 1,521 | ±0 | ±0% | 1,800 |
| 2022/07/25 | 1,580 | 1,580 | 1,521 | 1,521 | -19 | -1.2% | 1,600 |
| 2022/07/22 | 1,540 | 1,540 | 1,540 | 1,540 | +5 | +0.3% | 100 |
| 2022/07/21 | 1,535 | 1,535 | 1,535 | 1,535 | -14 | -0.9% | 100 |
| 2022/07/20 | 1,535 | 1,549 | 1,531 | 1,549 | +27 | +1.8% | 700 |
| 2022/07/19 | 1,522 | 1,522 | 1,522 | 1,522 | +18 | +1.2% | 100 |
| 2022/07/15 | 1,520 | 1,520 | 1,504 | 1,504 | -16 | -1.1% | 200 |
| 2022/07/14 | 1,520 | 1,520 | 1,520 | 1,520 | -1 | -0.1% | 200 |
| 2022/07/13 | 1,556 | 1,556 | 1,520 | 1,521 | -7 | -0.5% | 1,000 |
| 2022/07/12 | 1,528 | 1,528 | 1,528 | 1,528 | -7 | -0.5% | 5,900 |
| 2022/07/11 | 1,535 | 1,535 | 1,535 | 1,535 | +35 | +2.3% | 100 |
| 2022/07/08 | 1,500 | 1,501 | 1,499 | 1,500 | +10 | +0.7% | 500 |
| 2022/07/07 | 1,490 | 1,500 | 1,490 | 1,490 | -13 | -0.9% | 500 |
| 2022/07/06 | 1,503 | 1,503 | 1,503 | 1,503 | -8 | -0.5% | 300 |
| 2022/07/05 | 1,511 | 1,511 | 1,511 | 1,511 | -14 | -0.9% | 300 |
| 2022/07/04 | 1,550 | 1,550 | 1,525 | 1,525 | -35 | -2.2% | 300 |
| 2022/07/01 | 1,575 | 1,575 | 1,560 | 1,560 | +25 | +1.6% | 2,300 |
| 2022/06/30 | 1,522 | 1,540 | 1,521 | 1,535 | - | - | 500 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 1,535 | 1,535 | 1,534 | 1,534 | +53 | +3.6% | 800 |
| 2022/06/27 | 1,480 | 1,481 | 1,480 | 1,481 | -10 | -0.7% | 400 |
| 2022/06/24 | 1,491 | 1,491 | 1,491 | 1,491 | +8 | +0.5% | 500 |
| 2022/06/23 | 1,456 | 1,483 | 1,450 | 1,483 | +21 | +1.4% | 1,000 |
| 2022/06/22 | 1,500 | 1,500 | 1,455 | 1,462 | -38 | -2.5% | 1,400 |
| 2022/06/21 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 14,200 |
| 2022/06/20 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 100 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 1,475 | 1,500 | 1,475 | 1,500 | +25 | +1.7% | 300 |
| 2022/06/15 | 1,491 | 1,491 | 1,475 | 1,475 | -29 | -1.9% | 700 |
| 2022/06/14 | 1,505 | 1,505 | 1,485 | 1,504 | -11 | -0.7% | 400 |
| 2022/06/13 | 1,515 | 1,515 | 1,515 | 1,515 | - | - | 500 |
| 2022/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/09 | 1,522 | 1,522 | 1,522 | 1,522 | -18 | -1.2% | 100 |
| 2022/06/08 | 1,505 | 1,543 | 1,505 | 1,540 | +30 | +2% | 300 |
| 2022/06/07 | 1,510 | 1,510 | 1,510 | 1,510 | +30 | +2% | 200 |
| 2022/06/06 | 1,513 | 1,513 | 1,433 | 1,480 | -35 | -2.3% | 1,800 |
| 2022/06/03 | 1,505 | 1,515 | 1,505 | 1,515 | +24 | +1.6% | 200 |
| 2022/06/02 | 1,531 | 1,531 | 1,491 | 1,491 | -39 | -2.5% | 1,100 |
| 2022/06/01 | 1,545 | 1,545 | 1,530 | 1,530 | -15 | -1% | 1,100 |
| 2022/05/31 | 1,550 | 1,550 | 1,545 | 1,545 | -4 | -0.3% | 300 |
| 2022/05/30 | 1,549 | 1,549 | 1,549 | 1,549 | +6 | +0.4% | 100 |
| 2022/05/27 | 1,558 | 1,558 | 1,542 | 1,543 | -19 | -1.2% | 1,300 |
| 2022/05/26 | 1,527 | 1,562 | 1,527 | 1,562 | +24 | +1.6% | 300 |
| 2022/05/25 | 1,534 | 1,538 | 1,534 | 1,538 | +4 | +0.3% | 600 |
| 2022/05/24 | 1,548 | 1,548 | 1,534 | 1,534 | -7 | -0.5% | 1,400 |
| 2022/05/23 | 1,561 | 1,561 | 1,541 | 1,541 | -23 | -1.5% | 900 |
| 2022/05/20 | 1,585 | 1,585 | 1,549 | 1,564 | - | - | 700 |
751～
800
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 | 195,600円 | -1.3% | -13.3% | 1.79% | 17.09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 | 38,300円 | -0.4% | -6.5% | 2.61% | 17.46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 | 50,200円 | -12.4% | +39.8% | 2.99% | 10.94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 | 362,500円 | -2.6% | -23.1% | 3.86% | 5.90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 | 138,600円 | +6.7% | -23.1% | 3.25% | 10.24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
