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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,930 | 1,930 | 1,890 | 1,890 | -38 | -2% | 21,400 |
| 2017/09/21 | 2,000 | 2,022 | 1,914 | 1,928 | -35 | -1.8% | 20,700 |
| 2017/09/20 | 1,909 | 2,000 | 1,898 | 1,963 | +53 | +2.8% | 28,100 |
| 2017/09/19 | 1,921 | 1,930 | 1,902 | 1,910 | ±0 | ±0% | 19,600 |
| 2017/09/15 | 1,915 | 1,985 | 1,902 | 1,910 | +28 | +1.5% | 20,200 |
| 2017/09/14 | 1,878 | 1,934 | 1,878 | 1,882 | -7 | -0.4% | 16,500 |
| 2017/09/13 | 1,891 | 1,901 | 1,859 | 1,889 | -3 | -0.2% | 17,200 |
| 2017/09/12 | 1,895 | 1,929 | 1,875 | 1,892 | +13 | +0.7% | 16,500 |
| 2017/09/11 | 1,895 | 1,911 | 1,871 | 1,879 | +14 | +0.8% | 11,700 |
| 2017/09/08 | 1,956 | 1,982 | 1,858 | 1,865 | -124 | -6.2% | 31,100 |
| 2017/09/07 | 1,985 | 2,010 | 1,965 | 1,989 | -11 | -0.6% | 10,300 |
| 2017/09/06 | 1,993 | 2,020 | 1,899 | 2,000 | -28 | -1.4% | 28,100 |
| 2017/09/05 | 2,010 | 2,118 | 1,941 | 2,028 | +116 | +6.1% | 41,300 |
| 2017/09/04 | 1,859 | 1,925 | 1,844 | 1,912 | +81 | +4.4% | 19,600 |
| 2017/09/01 | 1,853 | 1,855 | 1,830 | 1,831 | -21 | -1.1% | 9,800 |
| 2017/08/31 | 1,837 | 1,886 | 1,822 | 1,852 | +8 | +0.4% | 5,500 |
| 2017/08/30 | 1,858 | 1,871 | 1,810 | 1,844 | -20 | -1.1% | 16,000 |
| 2017/08/29 | 1,800 | 1,864 | 1,800 | 1,864 | +68 | +3.8% | 16,800 |
| 2017/08/28 | 1,768 | 1,796 | 1,767 | 1,796 | +48 | +2.7% | 8,800 |
| 2017/08/25 | 1,754 | 1,754 | 1,732 | 1,748 | +25 | +1.5% | 5,000 |
| 2017/08/24 | 1,735 | 1,745 | 1,720 | 1,723 | -17 | -1% | 4,800 |
| 2017/08/23 | 1,740 | 1,772 | 1,739 | 1,740 | +1 | +0.1% | 5,500 |
| 2017/08/22 | 1,724 | 1,765 | 1,720 | 1,739 | +19 | +1.1% | 11,000 |
| 2017/08/21 | 1,671 | 1,720 | 1,669 | 1,720 | +50 | +3% | 12,700 |
| 2017/08/18 | 1,686 | 1,686 | 1,668 | 1,670 | -5 | -0.3% | 3,200 |
| 2017/08/17 | 1,679 | 1,692 | 1,660 | 1,675 | -5 | -0.3% | 9,200 |
| 2017/08/16 | 1,627 | 1,692 | 1,627 | 1,680 | +72 | +4.5% | 15,500 |
| 2017/08/15 | 1,596 | 1,608 | 1,596 | 1,608 | +18 | +1.1% | 5,300 |
| 2017/08/14 | 1,585 | 1,596 | 1,576 | 1,590 | ±0 | ±0% | 3,700 |
| 2017/08/10 | 1,572 | 1,647 | 1,572 | 1,590 | +19 | +1.2% | 5,800 |
| 2017/08/09 | 1,582 | 1,585 | 1,570 | 1,571 | -4 | -0.3% | 10,700 |
| 2017/08/08 | 1,572 | 1,588 | 1,555 | 1,575 | +5 | +0.3% | 14,400 |
| 2017/08/07 | 1,600 | 1,600 | 1,570 | 1,570 | -30 | -1.9% | 24,400 |
| 2017/08/04 | 1,600 | 1,628 | 1,589 | 1,600 | ±0 | ±0% | 23,900 |
| 2017/08/03 | 1,619 | 1,619 | 1,600 | 1,600 | -9 | -0.6% | 15,800 |
| 2017/08/02 | 1,610 | 1,623 | 1,593 | 1,609 | +10 | +0.6% | 14,400 |
| 2017/08/01 | 1,590 | 1,615 | 1,586 | 1,599 | +12 | +0.8% | 27,900 |
| 2017/07/31 | 1,611 | 1,637 | 1,578 | 1,587 | +16 | +1% | 29,600 |
| 2017/07/28 | 1,578 | 1,592 | 1,560 | 1,571 | +2 | +0.1% | 31,200 |
| 2017/07/27 | 1,576 | 1,600 | 1,568 | 1,569 | -7 | -0.4% | 19,100 |
| 2017/07/26 | 1,590 | 1,590 | 1,571 | 1,576 | -13 | -0.8% | 10,300 |
| 2017/07/25 | 1,590 | 1,596 | 1,569 | 1,589 | -1 | -0.1% | 7,300 |
| 2017/07/24 | 1,619 | 1,619 | 1,585 | 1,590 | -30 | -1.9% | 4,900 |
| 2017/07/21 | 1,602 | 1,620 | 1,601 | 1,620 | +15 | +0.9% | 2,000 |
| 2017/07/20 | 1,591 | 1,610 | 1,591 | 1,605 | +5 | +0.3% | 800 |
| 2017/07/19 | 1,620 | 1,620 | 1,600 | 1,600 | -13 | -0.8% | 3,100 |
| 2017/07/18 | 1,610 | 1,620 | 1,585 | 1,613 | +3 | +0.2% | 3,300 |
| 2017/07/14 | 1,600 | 1,610 | 1,591 | 1,610 | +8 | +0.5% | 3,000 |
| 2017/07/13 | 1,624 | 1,624 | 1,602 | 1,602 | -5 | -0.3% | 2,700 |
| 2017/07/12 | 1,601 | 1,607 | 1,593 | 1,607 | +11 | +0.7% | 4,400 |
1751～
1800
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
