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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,984 | 2,000 | 1,966 | 1,966 | +10 | +0.5% | 2,800 |
| 2024/08/20 | 1,932 | 1,985 | 1,907 | 1,956 | +37 | +1.9% | 3,100 |
| 2024/08/19 | 1,910 | 1,925 | 1,906 | 1,919 | +42 | +2.2% | 2,300 |
| 2024/08/16 | 1,900 | 1,900 | 1,869 | 1,877 | -2 | -0.1% | 2,300 |
| 2024/08/15 | 1,879 | 1,879 | 1,879 | 1,879 | ±0 | ±0% | 300 |
| 2024/08/14 | 1,879 | 1,879 | 1,879 | 1,879 | +29 | +1.6% | 100 |
| 2024/08/13 | 1,822 | 1,850 | 1,803 | 1,850 | +30 | +1.6% | 2,600 |
| 2024/08/09 | 1,859 | 1,887 | 1,811 | 1,820 | - | - | 2,600 |
| 2024/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/07 | 1,850 | 1,850 | 1,819 | 1,819 | +9 | +0.5% | 200 |
| 2024/08/06 | 1,826 | 1,849 | 1,791 | 1,810 | +19 | +1.1% | 2,600 |
| 2024/08/05 | 1,940 | 1,940 | 1,791 | 1,791 | -169 | -8.6% | 3,100 |
| 2024/08/02 | 1,979 | 1,985 | 1,920 | 1,960 | -39 | -2% | 5,000 |
| 2024/08/01 | 1,999 | 2,000 | 1,990 | 1,999 | -16 | -0.8% | 3,700 |
| 2024/07/31 | 2,002 | 2,015 | 1,956 | 2,015 | +3 | +0.1% | 2,900 |
| 2024/07/30 | 2,003 | 2,015 | 2,003 | 2,012 | +4 | +0.2% | 300 |
| 2024/07/29 | 2,000 | 2,011 | 2,000 | 2,008 | -5 | -0.2% | 500 |
| 2024/07/26 | 2,013 | 2,013 | 2,013 | 2,013 | +7 | +0.3% | 800 |
| 2024/07/25 | 2,033 | 2,033 | 2,002 | 2,006 | - | - | 3,500 |
| 2024/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/23 | 2,022 | 2,022 | 2,020 | 2,020 | -1 | ±0% | 600 |
| 2024/07/22 | 2,011 | 2,021 | 2,011 | 2,021 | +6 | +0.3% | 1,500 |
| 2024/07/19 | 2,033 | 2,034 | 2,015 | 2,015 | -25 | -1.2% | 1,300 |
| 2024/07/18 | 2,026 | 2,040 | 2,020 | 2,040 | +20 | +1% | 300 |
| 2024/07/17 | 2,030 | 2,030 | 2,018 | 2,020 | -2 | -0.1% | 1,200 |
| 2024/07/16 | 2,011 | 2,022 | 2,011 | 2,022 | +12 | +0.6% | 300 |
| 2024/07/12 | 2,010 | 2,010 | 2,010 | 2,010 | +4 | +0.2% | 100 |
| 2024/07/11 | 2,006 | 2,006 | 2,006 | 2,006 | +5 | +0.2% | 100 |
| 2024/07/10 | 2,006 | 2,025 | 2,001 | 2,001 | -1 | ±0% | 600 |
| 2024/07/09 | 2,048 | 2,048 | 2,002 | 2,002 | - | - | 1,500 |
| 2024/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/05 | 2,015 | 2,050 | 2,015 | 2,050 | +35 | +1.7% | 300 |
| 2024/07/04 | 2,044 | 2,044 | 2,015 | 2,015 | -24 | -1.2% | 1,200 |
| 2024/07/03 | 2,063 | 2,063 | 2,039 | 2,039 | +16 | +0.8% | 1,700 |
| 2024/07/02 | 2,017 | 2,023 | 1,999 | 2,023 | +6 | +0.3% | 2,700 |
| 2024/07/01 | 2,047 | 2,047 | 2,011 | 2,017 | -30 | -1.5% | 2,000 |
| 2024/06/28 | 2,063 | 2,063 | 2,036 | 2,047 | ±0 | ±0% | 2,500 |
| 2024/06/27 | 2,040 | 2,049 | 2,040 | 2,047 | +7 | +0.3% | 500 |
| 2024/06/26 | 2,050 | 2,063 | 2,040 | 2,040 | +32 | +1.6% | 6,200 |
| 2024/06/25 | 2,013 | 2,013 | 2,000 | 2,008 | -2 | -0.1% | 2,600 |
| 2024/06/24 | 2,010 | 2,010 | 2,010 | 2,010 | +9 | +0.4% | 100 |
| 2024/06/21 | 2,000 | 2,005 | 2,000 | 2,001 | -7 | -0.3% | 300 |
| 2024/06/20 | 2,008 | 2,008 | 2,008 | 2,008 | +1 | ±0% | 200 |
| 2024/06/19 | 2,008 | 2,008 | 1,997 | 2,007 | - | - | 2,400 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/14 | 2,000 | 2,008 | 2,000 | 2,008 | +8 | +0.4% | 200 |
| 2024/06/13 | 2,000 | 2,000 | 2,000 | 2,000 | - | - | 500 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 2,000 | 2,000 | 2,000 | 2,000 | - | - | 100 |
151～
200
件表示中 / 3673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 | 195,900円 | +5.9% | +6.9% | 2.04% | 12.44倍 | 0.52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 |
| シンニッタン | 40,200円 | -15.2% | -70.3% | 0.00% | 70.28倍 | 0.56倍 |
|
自動車・トラック、建機向け部品を製造。建築足場、運搬用パレットも。スパークス系がＴＯＢ |
| 日亜鋼 | 29,100円 | +5.8% | +3.6% | 3.44% | 11.90倍 | 0.27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 | 42,000円 | -5.2% | -35.5% | 3.57% | 10.94倍 | 0.75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 | 286,000円 | -2.3% | -0.4% | 4.65% | 4.14倍 | 0.36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
