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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,590 | 1,596 | 1,570 | 1,596 | +12 | +0.8% | 2,900 |
| 2017/07/10 | 1,588 | 1,588 | 1,565 | 1,584 | +26 | +1.7% | 1,000 |
| 2017/07/07 | 1,575 | 1,575 | 1,547 | 1,558 | -14 | -0.9% | 1,300 |
| 2017/07/06 | 1,600 | 1,600 | 1,571 | 1,572 | -12 | -0.8% | 3,200 |
| 2017/07/05 | 1,557 | 1,584 | 1,553 | 1,584 | +4 | +0.3% | 4,900 |
| 2017/07/04 | 1,595 | 1,595 | 1,568 | 1,580 | +16 | +1% | 5,100 |
| 2017/07/03 | 1,570 | 1,585 | 1,555 | 1,564 | -1 | -0.1% | 5,800 |
| 2017/06/30 | 1,555 | 1,565 | 1,532 | 1,565 | +20 | +1.3% | 5,600 |
| 2017/06/29 | 1,530 | 1,546 | 1,530 | 1,545 | +22 | +1.4% | 10,100 |
| 2017/06/28 | 1,534 | 1,549 | 1,522 | 1,523 | +12 | +0.8% | 10,500 |
| 2017/06/27 | 1,523 | 1,523 | 1,506 | 1,511 | +7 | +0.5% | 6,300 |
| 2017/06/26 | 1,502 | 1,531 | 1,502 | 1,504 | -27 | -1.8% | 7,900 |
| 2017/06/23 | 1,558 | 1,558 | 1,512 | 1,531 | -28 | -1.8% | 18,000 |
| 2017/06/22 | 1,614 | 1,632 | 1,510 | 1,559 | -26 | -1.6% | 51,000 |
| 2017/06/21 | 1,600 | 1,738 | 1,556 | 1,585 | +147 | +10.2% | 231,400 |
| 2017/06/20 | 1,430 | 1,438 | 1,430 | 1,438 | +8 | +0.6% | 3,400 |
| 2017/06/19 | 1,438 | 1,440 | 1,406 | 1,430 | -9 | -0.6% | 3,800 |
| 2017/06/16 | 1,439 | 1,439 | 1,427 | 1,439 | +6 | +0.4% | 5,500 |
| 2017/06/15 | 1,439 | 1,448 | 1,431 | 1,433 | +3 | +0.2% | 3,700 |
| 2017/06/14 | 1,440 | 1,449 | 1,421 | 1,430 | +19 | +1.3% | 6,900 |
| 2017/06/13 | 1,410 | 1,421 | 1,395 | 1,411 | -5 | -0.4% | 8,800 |
| 2017/06/12 | 1,408 | 1,425 | 1,403 | 1,416 | -7 | -0.5% | 3,500 |
| 2017/06/09 | 1,436 | 1,446 | 1,416 | 1,423 | -13 | -0.9% | 6,100 |
| 2017/06/08 | 1,440 | 1,449 | 1,433 | 1,436 | ±0 | ±0% | 2,800 |
| 2017/06/07 | 1,429 | 1,436 | 1,412 | 1,436 | +7 | +0.5% | 1,900 |
| 2017/06/06 | 1,440 | 1,440 | 1,414 | 1,429 | -12 | -0.8% | 3,800 |
| 2017/06/05 | 1,421 | 1,444 | 1,419 | 1,441 | +18 | +1.3% | 7,500 |
| 2017/06/02 | 1,425 | 1,442 | 1,411 | 1,423 | -1 | -0.1% | 8,100 |
| 2017/06/01 | 1,410 | 1,426 | 1,410 | 1,424 | +16 | +1.1% | 6,600 |
| 2017/05/31 | 1,426 | 1,426 | 1,400 | 1,408 | -16 | -1.1% | 4,500 |
| 2017/05/30 | 1,444 | 1,444 | 1,399 | 1,424 | +4 | +0.3% | 9,700 |
| 2017/05/29 | 1,370 | 1,474 | 1,367 | 1,420 | +43 | +3.1% | 36,800 |
| 2017/05/26 | 1,375 | 1,377 | 1,371 | 1,377 | +16 | +1.2% | 4,300 |
| 2017/05/25 | 1,368 | 1,374 | 1,347 | 1,361 | -15 | -1.1% | 6,300 |
| 2017/05/24 | 1,375 | 1,378 | 1,365 | 1,376 | +2 | +0.1% | 4,900 |
| 2017/05/23 | 1,370 | 1,374 | 1,335 | 1,374 | +5 | +0.4% | 9,700 |
| 2017/05/22 | 1,349 | 1,370 | 1,340 | 1,369 | +21 | +1.6% | 7,200 |
| 2017/05/19 | 1,322 | 1,348 | 1,320 | 1,348 | +28 | +2.1% | 4,300 |
| 2017/05/18 | 1,335 | 1,335 | 1,316 | 1,320 | -35 | -2.6% | 14,000 |
| 2017/05/17 | 1,333 | 1,355 | 1,331 | 1,355 | +13 | +1% | 8,900 |
| 2017/05/16 | 1,341 | 1,352 | 1,319 | 1,342 | +11 | +0.8% | 12,200 |
| 2017/05/15 | 1,351 | 1,358 | 1,329 | 1,331 | -16 | -1.2% | 20,500 |
| 2017/05/12 | 1,350 | 1,360 | 1,329 | 1,347 | -143 | -9.6% | 94,900 |
| 2017/05/11 | 1,500 | 1,504 | 1,490 | 1,490 | -5 | -0.3% | 19,100 |
| 2017/05/10 | 1,501 | 1,520 | 1,490 | 1,495 | +2 | +0.1% | 11,900 |
| 2017/05/09 | 1,500 | 1,515 | 1,486 | 1,493 | +12 | +0.8% | 27,700 |
| 2017/05/08 | 1,486 | 1,490 | 1,477 | 1,481 | +13 | +0.9% | 7,800 |
| 2017/05/02 | 1,480 | 1,495 | 1,468 | 1,468 | +1 | +0.1% | 14,500 |
| 2017/05/01 | 1,480 | 1,486 | 1,460 | 1,467 | ±0 | ±0% | 19,200 |
| 2017/04/28 | 1,474 | 1,478 | 1,450 | 1,467 | +35 | +2.4% | 34,500 |
1801～
1850
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
