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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 995 | 995 | 995 | 995 | +5 | +0.5% | 100 |
| 2013/06/11 | 990 | 990 | 990 | 990 | +10 | +1% | 100 |
| 2013/06/10 | 980 | 980 | 957 | 980 | +20 | +2.1% | 600 |
| 2013/06/07 | 983 | 998 | 943 | 960 | -53 | -5.2% | 2,900 |
| 2013/06/06 | 1,013 | 1,013 | 1,013 | 1,013 | -68 | -6.3% | 1,000 |
| 2013/06/05 | 1,103 | 1,103 | 1,081 | 1,081 | -82 | -7.1% | 300 |
| 2013/06/04 | 1,099 | 1,163 | 982 | 1,163 | +75 | +6.9% | 900 |
| 2013/06/03 | 1,122 | 1,122 | 1,088 | 1,088 | - | - | 900 |
| 2013/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/30 | 1,120 | 1,126 | 1,120 | 1,122 | - | - | 900 |
| 2013/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/28 | 1,199 | 1,199 | 1,165 | 1,165 | +41 | +3.6% | 700 |
| 2013/05/27 | 1,195 | 1,195 | 1,111 | 1,124 | -36 | -3.1% | 1,000 |
| 2013/05/24 | 1,156 | 1,186 | 1,156 | 1,160 | +4 | +0.3% | 6,200 |
| 2013/05/23 | 1,251 | 1,251 | 1,151 | 1,156 | -95 | -7.6% | 3,900 |
| 2013/05/22 | 1,277 | 1,277 | 1,235 | 1,251 | -19 | -1.5% | 1,800 |
| 2013/05/21 | 1,291 | 1,291 | 1,195 | 1,270 | +129 | +11.3% | 4,900 |
| 2013/05/20 | 1,141 | 1,190 | 1,140 | 1,141 | +9 | +0.8% | 3,300 |
| 2013/05/17 | 1,100 | 1,132 | 1,100 | 1,132 | +36 | +3.3% | 1,100 |
| 2013/05/16 | 1,140 | 1,140 | 1,080 | 1,096 | -49 | -4.3% | 3,600 |
| 2013/05/15 | 1,145 | 1,145 | 1,145 | 1,145 | ±0 | ±0% | 500 |
| 2013/05/14 | 1,252 | 1,252 | 1,145 | 1,145 | -124 | -9.8% | 1,200 |
| 2013/05/13 | 1,180 | 1,279 | 1,160 | 1,269 | +89 | +7.5% | 4,800 |
| 2013/05/10 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 300 |
| 2013/05/09 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 900 |
| 2013/05/08 | 1,154 | 1,180 | 1,124 | 1,180 | +26 | +2.3% | 1,600 |
| 2013/05/07 | 1,123 | 1,154 | 1,123 | 1,154 | +32 | +2.9% | 400 |
| 2013/05/02 | 1,171 | 1,171 | 1,100 | 1,122 | -49 | -4.2% | 5,400 |
| 2013/05/01 | 1,180 | 1,180 | 1,125 | 1,171 | -9 | -0.8% | 2,400 |
| 2013/04/30 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 100 |
| 2013/04/26 | 1,209 | 1,209 | 1,160 | 1,180 | +21 | +1.8% | 2,100 |
| 2013/04/25 | 1,215 | 1,215 | 1,154 | 1,159 | -56 | -4.6% | 2,900 |
| 2013/04/24 | 1,200 | 1,217 | 1,200 | 1,215 | +15 | +1.3% | 3,200 |
| 2013/04/23 | 1,199 | 1,250 | 1,199 | 1,200 | ±0 | ±0% | 11,900 |
| 2013/04/22 | 1,198 | 1,200 | 1,198 | 1,200 | +90 | +8.1% | 600 |
| 2013/04/19 | 1,130 | 1,140 | 1,110 | 1,110 | +10 | +0.9% | 1,400 |
| 2013/04/18 | 1,093 | 1,105 | 1,090 | 1,100 | +10 | +0.9% | 6,100 |
| 2013/04/17 | 1,050 | 1,095 | 1,050 | 1,090 | +50 | +4.8% | 6,700 |
| 2013/04/16 | 1,001 | 1,068 | 1,000 | 1,040 | -30 | -2.8% | 4,000 |
| 2013/04/15 | 1,099 | 1,099 | 1,070 | 1,070 | +45 | +4.4% | 500 |
| 2013/04/12 | 1,019 | 1,025 | 1,019 | 1,025 | +5 | +0.5% | 1,800 |
| 2013/04/11 | 1,009 | 1,020 | 1,005 | 1,020 | +8 | +0.8% | 2,100 |
| 2013/04/10 | 1,012 | 1,012 | 1,012 | 1,012 | -8 | -0.8% | 100 |
| 2013/04/09 | 1,020 | 1,020 | 1,020 | 1,020 | +15 | +1.5% | 3,600 |
| 2013/04/08 | 1,002 | 1,009 | 999 | 1,005 | +5 | +0.5% | 3,300 |
| 2013/04/05 | 1,050 | 1,055 | 999 | 1,000 | -8 | -0.8% | 6,000 |
| 2013/04/04 | 1,000 | 1,008 | 1,000 | 1,008 | +18 | +1.8% | 3,600 |
| 2013/04/03 | 990 | 995 | 990 | 990 | -5 | -0.5% | 2,900 |
| 2013/04/02 | 960 | 995 | 951 | 995 | -20 | -2% | 1,500 |
| 2013/04/01 | 1,050 | 1,050 | 1,015 | 1,015 | -35 | -3.3% | 10,000 |
2801～
2850
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
