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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,420 | 1,434 | 1,385 | 1,434 | +39 | +2.8% | 6,100 |
| 2017/02/14 | 1,404 | 1,406 | 1,385 | 1,395 | -15 | -1.1% | 8,100 |
| 2017/02/13 | 1,428 | 1,429 | 1,401 | 1,410 | ±0 | ±0% | 8,500 |
| 2017/02/10 | 1,423 | 1,423 | 1,391 | 1,410 | -10 | -0.7% | 3,300 |
| 2017/02/09 | 1,399 | 1,425 | 1,383 | 1,420 | +22 | +1.6% | 4,700 |
| 2017/02/08 | 1,398 | 1,400 | 1,368 | 1,398 | -2 | -0.1% | 9,100 |
| 2017/02/07 | 1,384 | 1,400 | 1,372 | 1,400 | +16 | +1.2% | 4,600 |
| 2017/02/06 | 1,394 | 1,394 | 1,350 | 1,384 | -10 | -0.7% | 16,800 |
| 2017/02/03 | 1,391 | 1,400 | 1,389 | 1,394 | +3 | +0.2% | 7,700 |
| 2017/02/02 | 1,416 | 1,419 | 1,391 | 1,391 | -12 | -0.9% | 10,300 |
| 2017/02/01 | 1,426 | 1,428 | 1,400 | 1,403 | -23 | -1.6% | 9,900 |
| 2017/01/31 | 1,417 | 1,474 | 1,392 | 1,426 | +8 | +0.6% | 42,200 |
| 2017/01/30 | 1,322 | 1,450 | 1,321 | 1,418 | +115 | +8.8% | 37,100 |
| 2017/01/27 | 1,304 | 1,304 | 1,303 | 1,303 | -1 | -0.1% | 1,200 |
| 2017/01/26 | 1,283 | 1,304 | 1,282 | 1,304 | +20 | +1.6% | 3,400 |
| 2017/01/25 | 1,300 | 1,300 | 1,261 | 1,284 | +14 | +1.1% | 4,100 |
| 2017/01/24 | 1,261 | 1,270 | 1,252 | 1,270 | -10 | -0.8% | 6,000 |
| 2017/01/23 | 1,330 | 1,330 | 1,280 | 1,280 | -50 | -3.8% | 3,100 |
| 2017/01/20 | 1,336 | 1,342 | 1,324 | 1,330 | -36 | -2.6% | 2,300 |
| 2017/01/19 | 1,366 | 1,366 | 1,366 | 1,366 | -14 | -1% | 100 |
| 2017/01/18 | 1,310 | 1,380 | 1,310 | 1,380 | +64 | +4.9% | 4,800 |
| 2017/01/17 | 1,320 | 1,346 | 1,316 | 1,316 | +16 | +1.2% | 1,600 |
| 2017/01/16 | 1,365 | 1,365 | 1,300 | 1,300 | -60 | -4.4% | 5,400 |
| 2017/01/13 | 1,354 | 1,360 | 1,354 | 1,360 | -9 | -0.7% | 700 |
| 2017/01/12 | 1,384 | 1,384 | 1,352 | 1,369 | -15 | -1.1% | 3,100 |
| 2017/01/11 | 1,395 | 1,395 | 1,380 | 1,384 | +2 | +0.1% | 1,600 |
| 2017/01/10 | 1,378 | 1,382 | 1,350 | 1,382 | +34 | +2.5% | 5,100 |
| 2017/01/06 | 1,348 | 1,348 | 1,348 | 1,348 | ±0 | ±0% | 1,900 |
| 2017/01/05 | 1,360 | 1,360 | 1,330 | 1,348 | -7 | -0.5% | 2,400 |
| 2017/01/04 | 1,330 | 1,380 | 1,330 | 1,355 | +30 | +2.3% | 7,700 |
| 2016/12/30 | 1,320 | 1,335 | 1,306 | 1,325 | +18 | +1.4% | 1,500 |
| 2016/12/29 | 1,332 | 1,332 | 1,305 | 1,307 | +5 | +0.4% | 1,700 |
| 2016/12/28 | 1,320 | 1,330 | 1,300 | 1,302 | -31 | -2.3% | 3,400 |
| 2016/12/27 | 1,330 | 1,333 | 1,270 | 1,333 | ±0 | ±0% | 7,400 |
| 2016/12/26 | 1,245 | 1,339 | 1,245 | 1,333 | +88 | +7.1% | 11,000 |
| 2016/12/22 | 1,239 | 1,254 | 1,236 | 1,245 | -19 | -1.5% | 3,900 |
| 2016/12/21 | 1,269 | 1,278 | 1,259 | 1,264 | -5 | -0.4% | 900 |
| 2016/12/20 | 1,238 | 1,285 | 1,238 | 1,269 | +14 | +1.1% | 1,800 |
| 2016/12/19 | 1,270 | 1,278 | 1,241 | 1,255 | -13 | -1% | 3,800 |
| 2016/12/16 | 1,238 | 1,268 | 1,238 | 1,268 | +41 | +3.3% | 11,500 |
| 2016/12/15 | 1,207 | 1,227 | 1,207 | 1,227 | -2 | -0.2% | 300 |
| 2016/12/14 | 1,227 | 1,229 | 1,201 | 1,229 | -1 | -0.1% | 2,600 |
| 2016/12/13 | 1,230 | 1,230 | 1,225 | 1,230 | +19 | +1.6% | 500 |
| 2016/12/12 | 1,210 | 1,215 | 1,210 | 1,211 | +1 | +0.1% | 1,300 |
| 2016/12/09 | 1,203 | 1,229 | 1,203 | 1,210 | +9 | +0.7% | 3,300 |
| 2016/12/08 | 1,190 | 1,202 | 1,190 | 1,201 | +16 | +1.4% | 3,000 |
| 2016/12/07 | 1,190 | 1,190 | 1,175 | 1,185 | +10 | +0.9% | 4,600 |
| 2016/12/06 | 1,170 | 1,176 | 1,170 | 1,175 | ±0 | ±0% | 3,000 |
| 2016/12/05 | 1,161 | 1,179 | 1,161 | 1,175 | +5 | +0.4% | 1,800 |
| 2016/12/02 | 1,177 | 1,177 | 1,170 | 1,170 | +10 | +0.9% | 2,900 |
1901～
1950
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
