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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,225 | 1,225 | 1,173 | 1,173 | - | - | 1,500 |
| 2015/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/19 | 1,210 | 1,210 | 1,203 | 1,203 | -7 | -0.6% | 300 |
| 2015/11/18 | 1,200 | 1,210 | 1,200 | 1,210 | +14 | +1.2% | 2,100 |
| 2015/11/17 | 1,196 | 1,196 | 1,196 | 1,196 | +30 | +2.6% | 300 |
| 2015/11/16 | 1,175 | 1,175 | 1,154 | 1,166 | -24 | -2% | 500 |
| 2015/11/13 | 1,190 | 1,192 | 1,165 | 1,190 | ±0 | ±0% | 2,100 |
| 2015/11/12 | 1,178 | 1,190 | 1,178 | 1,190 | +5 | +0.4% | 200 |
| 2015/11/11 | 1,185 | 1,185 | 1,185 | 1,185 | +9 | +0.8% | 600 |
| 2015/11/10 | 1,175 | 1,180 | 1,173 | 1,176 | ±0 | ±0% | 1,100 |
| 2015/11/09 | 1,184 | 1,194 | 1,176 | 1,176 | -8 | -0.7% | 1,400 |
| 2015/11/06 | 1,171 | 1,184 | 1,170 | 1,184 | +13 | +1.1% | 1,600 |
| 2015/11/05 | 1,187 | 1,187 | 1,171 | 1,171 | ±0 | ±0% | 900 |
| 2015/11/04 | 1,180 | 1,180 | 1,171 | 1,171 | +1 | +0.1% | 500 |
| 2015/11/02 | 1,180 | 1,180 | 1,170 | 1,170 | -13 | -1.1% | 400 |
| 2015/10/30 | 1,184 | 1,184 | 1,170 | 1,183 | -6 | -0.5% | 4,000 |
| 2015/10/29 | 1,195 | 1,196 | 1,189 | 1,189 | -6 | -0.5% | 2,000 |
| 2015/10/28 | 1,251 | 1,251 | 1,191 | 1,195 | -56 | -4.5% | 6,000 |
| 2015/10/27 | 1,233 | 1,251 | 1,231 | 1,251 | +18 | +1.5% | 1,300 |
| 2015/10/26 | 1,249 | 1,257 | 1,230 | 1,233 | -11 | -0.9% | 4,200 |
| 2015/10/23 | 1,247 | 1,247 | 1,243 | 1,244 | -1 | -0.1% | 900 |
| 2015/10/22 | 1,248 | 1,248 | 1,245 | 1,245 | +17 | +1.4% | 500 |
| 2015/10/21 | 1,228 | 1,228 | 1,228 | 1,228 | ±0 | ±0% | 200 |
| 2015/10/20 | 1,228 | 1,228 | 1,227 | 1,228 | +2 | +0.2% | 600 |
| 2015/10/19 | 1,250 | 1,250 | 1,226 | 1,226 | -24 | -1.9% | 400 |
| 2015/10/16 | 1,250 | 1,250 | 1,249 | 1,250 | +9 | +0.7% | 3,200 |
| 2015/10/15 | 1,206 | 1,244 | 1,206 | 1,241 | +6 | +0.5% | 1,200 |
| 2015/10/14 | 1,234 | 1,235 | 1,234 | 1,235 | ±0 | ±0% | 1,300 |
| 2015/10/13 | 1,235 | 1,239 | 1,234 | 1,235 | +2 | +0.2% | 1,800 |
| 2015/10/09 | 1,215 | 1,233 | 1,210 | 1,233 | +1 | +0.1% | 2,100 |
| 2015/10/08 | 1,236 | 1,236 | 1,200 | 1,232 | -4 | -0.3% | 2,400 |
| 2015/10/07 | 1,200 | 1,236 | 1,199 | 1,236 | +16 | +1.3% | 1,700 |
| 2015/10/06 | 1,177 | 1,220 | 1,177 | 1,220 | +43 | +3.7% | 1,700 |
| 2015/10/05 | 1,162 | 1,180 | 1,161 | 1,177 | +17 | +1.5% | 1,700 |
| 2015/10/02 | 1,155 | 1,160 | 1,154 | 1,160 | +10 | +0.9% | 1,200 |
| 2015/10/01 | 1,150 | 1,150 | 1,150 | 1,150 | +10 | +0.9% | 100 |
| 2015/09/30 | 1,158 | 1,160 | 1,140 | 1,140 | -18 | -1.6% | 3,300 |
| 2015/09/29 | 1,181 | 1,181 | 1,155 | 1,158 | -24 | -2% | 3,200 |
| 2015/09/28 | 1,179 | 1,198 | 1,179 | 1,182 | -18 | -1.5% | 1,000 |
| 2015/09/25 | 1,190 | 1,200 | 1,190 | 1,200 | +15 | +1.3% | 1,900 |
| 2015/09/24 | 1,190 | 1,200 | 1,182 | 1,185 | -15 | -1.3% | 2,400 |
| 2015/09/18 | 1,208 | 1,208 | 1,184 | 1,200 | -9 | -0.7% | 3,600 |
| 2015/09/17 | 1,179 | 1,215 | 1,179 | 1,209 | ±0 | ±0% | 1,800 |
| 2015/09/16 | 1,219 | 1,222 | 1,202 | 1,209 | -9 | -0.7% | 1,900 |
| 2015/09/15 | 1,221 | 1,237 | 1,214 | 1,218 | -22 | -1.8% | 5,900 |
| 2015/09/14 | 1,248 | 1,250 | 1,220 | 1,240 | -10 | -0.8% | 2,600 |
| 2015/09/11 | 1,225 | 1,251 | 1,225 | 1,250 | +8 | +0.6% | 2,500 |
| 2015/09/10 | 1,222 | 1,247 | 1,222 | 1,242 | -6 | -0.5% | 3,100 |
| 2015/09/09 | 1,243 | 1,250 | 1,242 | 1,248 | +1 | +0.1% | 2,200 |
| 2015/09/08 | 1,247 | 1,247 | 1,247 | 1,247 | +60 | +5.1% | 100 |
2201～
2250
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
