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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,921 | 1,922 | 1,921 | 1,922 | - | - | 1,100 |
| 2025/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/18 | 1,909 | 1,917 | 1,877 | 1,917 | - | - | 300 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 1,950 | 1,950 | 1,911 | 1,949 | - | - | 500 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 1,944 | 1,986 | 1,944 | 1,986 | +59 | +3.1% | 500 |
| 2025/04/11 | 1,927 | 1,927 | 1,927 | 1,927 | ±0 | ±0% | 100 |
| 2025/04/10 | 1,932 | 1,932 | 1,892 | 1,927 | +75 | +4% | 500 |
| 2025/04/09 | 1,879 | 1,895 | 1,850 | 1,852 | -67 | -3.5% | 3,000 |
| 2025/04/08 | 1,850 | 1,919 | 1,828 | 1,919 | +101 | +5.6% | 6,200 |
| 2025/04/07 | 1,763 | 1,818 | 1,761 | 1,818 | -141 | -7.2% | 4,000 |
| 2025/04/04 | 1,964 | 1,964 | 1,950 | 1,959 | -41 | -2.1% | 2,400 |
| 2025/04/03 | 2,001 | 2,001 | 1,961 | 2,000 | -50 | -2.4% | 2,800 |
| 2025/04/02 | 2,050 | 2,050 | 2,050 | 2,050 | - | - | 2,500 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 2,053 | 2,053 | 2,050 | 2,050 | -50 | -2.4% | 400 |
| 2025/03/28 | 2,100 | 2,101 | 2,100 | 2,100 | +20 | +1% | 1,800 |
| 2025/03/27 | 2,095 | 2,095 | 2,076 | 2,080 | -15 | -0.7% | 300 |
| 2025/03/26 | 2,095 | 2,095 | 2,095 | 2,095 | +14 | +0.7% | 1,400 |
| 2025/03/25 | 2,074 | 2,095 | 2,074 | 2,081 | +8 | +0.4% | 1,400 |
| 2025/03/24 | 2,039 | 2,073 | 2,016 | 2,073 | +43 | +2.1% | 2,100 |
| 2025/03/21 | 2,010 | 2,030 | 2,010 | 2,030 | +30 | +1.5% | 1,000 |
| 2025/03/19 | 2,008 | 2,008 | 2,000 | 2,000 | -13 | -0.6% | 200 |
| 2025/03/18 | 1,994 | 2,013 | 1,993 | 2,013 | +16 | +0.8% | 3,600 |
| 2025/03/17 | 2,000 | 2,000 | 1,993 | 1,997 | +11 | +0.6% | 400 |
| 2025/03/14 | 1,985 | 1,994 | 1,985 | 1,986 | ±0 | ±0% | 800 |
| 2025/03/13 | 1,981 | 1,990 | 1,981 | 1,986 | +6 | +0.3% | 400 |
| 2025/03/12 | 1,990 | 1,990 | 1,980 | 1,980 | -6 | -0.3% | 200 |
| 2025/03/11 | 1,978 | 1,986 | 1,971 | 1,986 | -2 | -0.1% | 2,800 |
| 2025/03/10 | 1,998 | 1,998 | 1,971 | 1,988 | -2 | -0.1% | 2,700 |
| 2025/03/07 | 1,994 | 1,994 | 1,990 | 1,990 | -11 | -0.5% | 3,800 |
| 2025/03/06 | 2,003 | 2,004 | 2,000 | 2,001 | +2 | +0.1% | 1,100 |
| 2025/03/05 | 1,999 | 1,999 | 1,999 | 1,999 | +4 | +0.2% | 100 |
| 2025/03/04 | 2,000 | 2,004 | 1,991 | 1,995 | -5 | -0.3% | 2,900 |
| 2025/03/03 | 2,000 | 2,003 | 2,000 | 2,000 | +2 | +0.1% | 400 |
| 2025/02/28 | 1,998 | 2,000 | 1,998 | 1,998 | ±0 | ±0% | 2,100 |
| 2025/02/27 | 2,010 | 2,010 | 1,986 | 1,998 | -14 | -0.7% | 4,300 |
| 2025/02/26 | 2,012 | 2,012 | 2,012 | 2,012 | ±0 | ±0% | 300 |
| 2025/02/25 | 2,000 | 2,014 | 2,000 | 2,012 | -6 | -0.3% | 1,500 |
| 2025/02/21 | 2,000 | 2,018 | 2,000 | 2,018 | +20 | +1% | 400 |
| 2025/02/20 | 2,002 | 2,002 | 1,996 | 1,998 | -4 | -0.2% | 3,800 |
| 2025/02/19 | 2,010 | 2,014 | 2,002 | 2,002 | -9 | -0.4% | 600 |
| 2025/02/18 | 2,001 | 2,011 | 1,992 | 2,011 | +10 | +0.5% | 3,100 |
| 2025/02/17 | 1,993 | 2,001 | 1,993 | 2,001 | -2 | -0.1% | 400 |
| 2025/02/14 | 2,000 | 2,003 | 1,990 | 2,003 | +3 | +0.2% | 2,700 |
| 2025/02/13 | 2,023 | 2,023 | 2,000 | 2,000 | ±0 | ±0% | 300 |
| 2025/02/12 | 2,001 | 2,001 | 2,000 | 2,000 | - | - | 700 |
| 2025/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/07 | 2,006 | 2,006 | 1,999 | 1,999 | - | - | 1,300 |
51～
100
件表示中 / 3735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 | 200,700円 | -1.3% | -13.3% | 1.74% | 17.54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 |
| 菱製鋼 | 160,800円 | -0.4% | +17.4% | 4.98% | 8.10倍 | 0.57倍 |
|
建機・自動車向けに特殊鋼、ばねを生産。アジア・北米に生産拠点。原料調達で日本製鉄と親密 |
| 日亜鋼 | 31,600円 | -0.4% | -6.5% | 3.16% | 14.86倍 | 0.29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 | 49,500円 | -5.2% | -35.5% | 3.03% | 12.47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 | 347,000円 | -2.6% | -23.1% | 4.03% | 5.63倍 | 0.42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
