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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,470 | 1,520 | 1,450 | 1,503 | -7 | -0.5% | 2,600 |
| 2015/01/29 | 1,550 | 1,550 | 1,508 | 1,510 | -40 | -2.6% | 4,400 |
| 2015/01/28 | 1,500 | 1,551 | 1,499 | 1,550 | +84 | +5.7% | 5,700 |
| 2015/01/27 | 1,465 | 1,468 | 1,465 | 1,466 | +1 | +0.1% | 900 |
| 2015/01/26 | 1,465 | 1,465 | 1,465 | 1,465 | ±0 | ±0% | 800 |
| 2015/01/23 | 1,430 | 1,465 | 1,430 | 1,465 | +57 | +4% | 1,300 |
| 2015/01/22 | 1,408 | 1,408 | 1,408 | 1,408 | +1 | +0.1% | 300 |
| 2015/01/21 | 1,400 | 1,407 | 1,400 | 1,407 | +7 | +0.5% | 600 |
| 2015/01/20 | 1,400 | 1,401 | 1,400 | 1,400 | +6 | +0.4% | 1,300 |
| 2015/01/19 | 1,395 | 1,410 | 1,394 | 1,394 | -42 | -2.9% | 1,000 |
| 2015/01/16 | 1,450 | 1,450 | 1,436 | 1,436 | -28 | -1.9% | 400 |
| 2015/01/15 | 1,460 | 1,464 | 1,460 | 1,464 | ±0 | ±0% | 2,800 |
| 2015/01/14 | 1,464 | 1,464 | 1,460 | 1,464 | ±0 | ±0% | 2,000 |
| 2015/01/13 | 1,450 | 1,465 | 1,449 | 1,464 | -1 | -0.1% | 800 |
| 2015/01/09 | 1,494 | 1,494 | 1,460 | 1,465 | -30 | -2% | 1,700 |
| 2015/01/08 | 1,442 | 1,500 | 1,442 | 1,495 | +55 | +3.8% | 8,200 |
| 2015/01/07 | 1,412 | 1,440 | 1,412 | 1,440 | +9 | +0.6% | 1,200 |
| 2015/01/06 | 1,461 | 1,461 | 1,431 | 1,431 | ±0 | ±0% | 400 |
| 2015/01/05 | 1,466 | 1,466 | 1,431 | 1,431 | -35 | -2.4% | 600 |
| 2014/12/30 | 1,410 | 1,468 | 1,410 | 1,466 | +63 | +4.5% | 1,600 |
| 2014/12/29 | 1,403 | 1,403 | 1,403 | 1,403 | +3 | +0.2% | 100 |
| 2014/12/26 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 900 |
| 2014/12/25 | 1,399 | 1,400 | 1,399 | 1,400 | +2 | +0.1% | 1,800 |
| 2014/12/24 | 1,394 | 1,400 | 1,393 | 1,398 | +4 | +0.3% | 2,500 |
| 2014/12/22 | 1,383 | 1,395 | 1,383 | 1,394 | +23 | +1.7% | 2,700 |
| 2014/12/19 | 1,352 | 1,398 | 1,352 | 1,371 | +5 | +0.4% | 1,300 |
| 2014/12/18 | 1,371 | 1,371 | 1,365 | 1,366 | -4 | -0.3% | 600 |
| 2014/12/17 | 1,370 | 1,370 | 1,370 | 1,370 | - | - | 100 |
| 2014/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/12 | 1,422 | 1,440 | 1,396 | 1,396 | -24 | -1.7% | 1,800 |
| 2014/12/11 | 1,424 | 1,425 | 1,419 | 1,420 | -4 | -0.3% | 1,700 |
| 2014/12/10 | 1,420 | 1,450 | 1,420 | 1,424 | +4 | +0.3% | 6,800 |
| 2014/12/09 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 1,300 |
| 2014/12/08 | 1,410 | 1,420 | 1,400 | 1,420 | +40 | +2.9% | 6,700 |
| 2014/12/05 | 1,375 | 1,380 | 1,375 | 1,380 | -1 | -0.1% | 900 |
| 2014/12/04 | 1,375 | 1,392 | 1,375 | 1,381 | +6 | +0.4% | 3,200 |
| 2014/12/03 | 1,376 | 1,381 | 1,375 | 1,375 | ±0 | ±0% | 800 |
| 2014/12/02 | 1,371 | 1,375 | 1,371 | 1,375 | +4 | +0.3% | 400 |
| 2014/12/01 | 1,370 | 1,390 | 1,370 | 1,371 | +1 | +0.1% | 3,300 |
| 2014/11/28 | 1,377 | 1,380 | 1,370 | 1,370 | +10 | +0.7% | 2,600 |
| 2014/11/27 | 1,360 | 1,360 | 1,360 | 1,360 | +3 | +0.2% | 200 |
| 2014/11/26 | 1,360 | 1,360 | 1,357 | 1,357 | -27 | -2% | 200 |
| 2014/11/25 | 1,339 | 1,384 | 1,339 | 1,384 | +26 | +1.9% | 1,800 |
| 2014/11/21 | 1,354 | 1,358 | 1,354 | 1,358 | +21 | +1.6% | 400 |
| 2014/11/20 | 1,305 | 1,344 | 1,305 | 1,337 | -28 | -2.1% | 9,800 |
| 2014/11/19 | 1,367 | 1,367 | 1,365 | 1,365 | -5 | -0.4% | 300 |
| 2014/11/18 | 1,370 | 1,370 | 1,365 | 1,370 | +9 | +0.7% | 600 |
| 2014/11/17 | 1,361 | 1,361 | 1,361 | 1,361 | ±0 | ±0% | 500 |
| 2014/11/14 | 1,351 | 1,361 | 1,351 | 1,361 | +10 | +0.7% | 500 |
2401～
2450
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
