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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,430 | 1,434 | 1,423 | 1,434 | +12 | +0.8% | 1,600 |
| 2018/09/27 | 1,429 | 1,431 | 1,417 | 1,422 | +10 | +0.7% | 4,700 |
| 2018/09/26 | 1,434 | 1,434 | 1,370 | 1,412 | -9 | -0.6% | 9,400 |
| 2018/09/25 | 1,420 | 1,434 | 1,420 | 1,421 | +1 | +0.1% | 8,600 |
| 2018/09/21 | 1,420 | 1,426 | 1,410 | 1,420 | ±0 | ±0% | 2,800 |
| 2018/09/20 | 1,416 | 1,431 | 1,416 | 1,420 | +9 | +0.6% | 2,400 |
| 2018/09/19 | 1,410 | 1,418 | 1,410 | 1,411 | +1 | +0.1% | 5,600 |
| 2018/09/18 | 1,395 | 1,414 | 1,392 | 1,410 | +2 | +0.1% | 9,400 |
| 2018/09/14 | 1,409 | 1,415 | 1,391 | 1,408 | -2 | -0.1% | 4,300 |
| 2018/09/13 | 1,382 | 1,410 | 1,382 | 1,410 | +14 | +1% | 3,600 |
| 2018/09/12 | 1,393 | 1,408 | 1,386 | 1,396 | -3 | -0.2% | 6,700 |
| 2018/09/11 | 1,396 | 1,414 | 1,376 | 1,399 | +3 | +0.2% | 10,900 |
| 2018/09/10 | 1,366 | 1,397 | 1,366 | 1,396 | +7 | +0.5% | 6,900 |
| 2018/09/07 | 1,385 | 1,397 | 1,357 | 1,389 | -2 | -0.1% | 11,400 |
| 2018/09/06 | 1,378 | 1,395 | 1,357 | 1,391 | +6 | +0.4% | 15,300 |
| 2018/09/05 | 1,384 | 1,386 | 1,380 | 1,385 | -17 | -1.2% | 5,400 |
| 2018/09/04 | 1,389 | 1,407 | 1,388 | 1,402 | +10 | +0.7% | 3,400 |
| 2018/09/03 | 1,399 | 1,404 | 1,382 | 1,392 | +2 | +0.1% | 12,900 |
| 2018/08/31 | 1,378 | 1,396 | 1,378 | 1,390 | -3 | -0.2% | 9,700 |
| 2018/08/30 | 1,408 | 1,408 | 1,389 | 1,393 | -7 | -0.5% | 10,700 |
| 2018/08/29 | 1,399 | 1,400 | 1,381 | 1,400 | +1 | +0.1% | 16,400 |
| 2018/08/28 | 1,400 | 1,412 | 1,399 | 1,399 | -4 | -0.3% | 7,400 |
| 2018/08/27 | 1,404 | 1,410 | 1,391 | 1,403 | +9 | +0.6% | 2,000 |
| 2018/08/24 | 1,371 | 1,394 | 1,367 | 1,394 | +23 | +1.7% | 6,300 |
| 2018/08/23 | 1,362 | 1,380 | 1,361 | 1,371 | -3 | -0.2% | 6,400 |
| 2018/08/22 | 1,361 | 1,384 | 1,361 | 1,374 | +23 | +1.7% | 700 |
| 2018/08/21 | 1,364 | 1,372 | 1,351 | 1,351 | -13 | -1% | 6,400 |
| 2018/08/20 | 1,367 | 1,386 | 1,364 | 1,364 | -3 | -0.2% | 1,700 |
| 2018/08/17 | 1,366 | 1,391 | 1,360 | 1,367 | -6 | -0.4% | 4,400 |
| 2018/08/16 | 1,391 | 1,391 | 1,368 | 1,373 | -21 | -1.5% | 6,400 |
| 2018/08/15 | 1,394 | 1,396 | 1,376 | 1,394 | -9 | -0.6% | 7,800 |
| 2018/08/14 | 1,380 | 1,409 | 1,372 | 1,403 | +31 | +2.3% | 12,000 |
| 2018/08/13 | 1,379 | 1,390 | 1,355 | 1,372 | -7 | -0.5% | 21,200 |
| 2018/08/10 | 1,386 | 1,389 | 1,370 | 1,379 | -21 | -1.5% | 36,000 |
| 2018/08/09 | 1,404 | 1,414 | 1,400 | 1,400 | -16 | -1.1% | 34,900 |
| 2018/08/08 | 1,434 | 1,444 | 1,415 | 1,416 | -30 | -2.1% | 24,900 |
| 2018/08/07 | 1,442 | 1,454 | 1,420 | 1,446 | -13 | -0.9% | 24,200 |
| 2018/08/06 | 1,466 | 1,470 | 1,440 | 1,459 | -21 | -1.4% | 12,200 |
| 2018/08/03 | 1,495 | 1,534 | 1,461 | 1,480 | -5 | -0.3% | 15,200 |
| 2018/08/02 | 1,501 | 1,539 | 1,485 | 1,485 | -32 | -2.1% | 19,300 |
| 2018/08/01 | 1,512 | 1,530 | 1,512 | 1,517 | -13 | -0.8% | 11,000 |
| 2018/07/31 | 1,511 | 1,545 | 1,511 | 1,530 | -101 | -6.2% | 12,700 |
| 2018/07/30 | 1,548 | 1,631 | 1,537 | 1,631 | +65 | +4.2% | 7,700 |
| 2018/07/27 | 1,536 | 1,566 | 1,521 | 1,566 | +30 | +2% | 4,200 |
| 2018/07/26 | 1,512 | 1,546 | 1,510 | 1,536 | +26 | +1.7% | 1,800 |
| 2018/07/25 | 1,510 | 1,515 | 1,500 | 1,510 | +30 | +2% | 5,100 |
| 2018/07/24 | 1,478 | 1,480 | 1,478 | 1,480 | +10 | +0.7% | 2,800 |
| 2018/07/23 | 1,470 | 1,470 | 1,456 | 1,470 | +8 | +0.5% | 10,000 |
| 2018/07/20 | 1,474 | 1,475 | 1,461 | 1,462 | -11 | -0.7% | 8,500 |
| 2018/07/19 | 1,481 | 1,484 | 1,470 | 1,473 | -4 | -0.3% | 4,600 |
1501～
1550
件表示中 / 3586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 | 210,200円 | +5.9% | +6.9% | 1.90% | 13.53倍 | 0.57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 |
| 新家工 | 451,000円 | -4.2% | -6.2% | 6.65% | 14.77倍 | 0.72倍 |
|
普通鋼の溶接鋼管および各種加工品の製造販売。建材・スチール家具用小径パイプが主力 |
| 菱製鋼 | 140,000円 | -2.9% | +218.1% | 4.57% | 6.41倍 | 0.51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 | 30,000円 | +5.8% | +3.6% | 3.33% | 12.36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 | 43,400円 | +2.5% | +12.2% | 3.46% | 8.89倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
