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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,009 | 1,009 | 964 | 966 | +2 | +0.2% | 2,800 |
| 2016/07/04 | 964 | 964 | 964 | 964 | +7 | +0.7% | 100 |
| 2016/07/01 | 952 | 957 | 950 | 957 | ±0 | ±0% | 900 |
| 2016/06/30 | 955 | 964 | 955 | 957 | +3 | +0.3% | 700 |
| 2016/06/29 | 974 | 974 | 950 | 954 | -21 | -2.2% | 1,700 |
| 2016/06/28 | 975 | 975 | 975 | 975 | +23 | +2.4% | 500 |
| 2016/06/27 | 965 | 965 | 949 | 952 | -23 | -2.4% | 1,600 |
| 2016/06/24 | 999 | 999 | 975 | 975 | +10 | +1% | 1,100 |
| 2016/06/23 | 965 | 965 | 965 | 965 | ±0 | ±0% | 200 |
| 2016/06/22 | 956 | 971 | 956 | 965 | -10 | -1% | 800 |
| 2016/06/21 | 960 | 975 | 960 | 975 | +15 | +1.6% | 500 |
| 2016/06/20 | 969 | 975 | 958 | 960 | +1 | +0.1% | 3,500 |
| 2016/06/17 | 957 | 960 | 957 | 959 | -1 | -0.1% | 1,000 |
| 2016/06/16 | 975 | 975 | 960 | 960 | -15 | -1.5% | 600 |
| 2016/06/15 | 967 | 975 | 967 | 975 | +8 | +0.8% | 300 |
| 2016/06/14 | 966 | 971 | 966 | 967 | +1 | +0.1% | 1,100 |
| 2016/06/13 | 1,001 | 1,001 | 966 | 966 | -35 | -3.5% | 1,700 |
| 2016/06/10 | 1,000 | 1,001 | 1,000 | 1,001 | - | - | 300 |
| 2016/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/08 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 200 |
| 2016/06/07 | 1,000 | 1,000 | 1,000 | 1,000 | +5 | +0.5% | 200 |
| 2016/06/06 | 995 | 995 | 995 | 995 | ±0 | ±0% | 200 |
| 2016/06/03 | 995 | 996 | 995 | 995 | -16 | -1.6% | 1,600 |
| 2016/06/02 | 1,040 | 1,060 | 1,011 | 1,011 | -29 | -2.8% | 900 |
| 2016/06/01 | 1,064 | 1,064 | 1,040 | 1,040 | -24 | -2.3% | 400 |
| 2016/05/31 | 1,060 | 1,066 | 1,060 | 1,064 | - | - | 2,200 |
| 2016/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/27 | 1,069 | 1,069 | 1,069 | 1,069 | +21 | +2% | 500 |
| 2016/05/26 | 1,020 | 1,048 | 1,020 | 1,048 | +18 | +1.7% | 1,700 |
| 2016/05/25 | 1,057 | 1,057 | 971 | 1,030 | +25 | +2.5% | 3,800 |
| 2016/05/24 | 1,000 | 1,005 | 1,000 | 1,005 | +11 | +1.1% | 1,700 |
| 2016/05/23 | 987 | 994 | 987 | 994 | +3 | +0.3% | 800 |
| 2016/05/20 | 979 | 1,005 | 979 | 991 | +11 | +1.1% | 1,700 |
| 2016/05/19 | 973 | 1,014 | 973 | 980 | +18 | +1.9% | 6,500 |
| 2016/05/18 | 962 | 962 | 952 | 962 | +7 | +0.7% | 500 |
| 2016/05/17 | 955 | 955 | 955 | 955 | ±0 | ±0% | 200 |
| 2016/05/16 | 957 | 957 | 955 | 955 | -2 | -0.2% | 500 |
| 2016/05/13 | 957 | 957 | 957 | 957 | ±0 | ±0% | 1,000 |
| 2016/05/12 | 965 | 970 | 930 | 957 | -18 | -1.8% | 11,000 |
| 2016/05/11 | 930 | 985 | 930 | 975 | +45 | +4.8% | 4,800 |
| 2016/05/10 | 930 | 930 | 930 | 930 | -5 | -0.5% | 1,100 |
| 2016/05/09 | 940 | 940 | 934 | 935 | -16 | -1.7% | 500 |
| 2016/05/06 | 951 | 951 | 951 | 951 | - | - | 100 |
| 2016/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/28 | 944 | 944 | 944 | 944 | +23 | +2.5% | 500 |
| 2016/04/27 | 925 | 925 | 921 | 921 | -4 | -0.4% | 300 |
| 2016/04/26 | 948 | 954 | 925 | 925 | -42 | -4.3% | 1,400 |
| 2016/04/25 | 967 | 967 | 967 | 967 | +25 | +2.7% | 700 |
| 2016/04/22 | 937 | 942 | 937 | 942 | +5 | +0.5% | 900 |
| 2016/04/21 | 937 | 938 | 937 | 937 | +3 | +0.3% | 1,000 |
2051～
2100
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
