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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,884 | 1,892 | 1,884 | 1,892 | +15 | +0.8% | 500 |
| 2024/03/26 | 1,861 | 1,877 | 1,861 | 1,877 | -5 | -0.3% | 500 |
| 2024/03/25 | 1,882 | 1,882 | 1,880 | 1,882 | ±0 | ±0% | 500 |
| 2024/03/22 | 1,867 | 1,882 | 1,867 | 1,882 | +17 | +0.9% | 400 |
| 2024/03/21 | 1,889 | 1,890 | 1,864 | 1,865 | -3 | -0.2% | 1,100 |
| 2024/03/19 | 1,875 | 1,875 | 1,860 | 1,868 | +17 | +0.9% | 1,100 |
| 2024/03/18 | 1,870 | 1,870 | 1,851 | 1,851 | +15 | +0.8% | 1,700 |
| 2024/03/15 | 1,870 | 1,870 | 1,836 | 1,836 | -34 | -1.8% | 800 |
| 2024/03/14 | 1,853 | 1,890 | 1,852 | 1,870 | +23 | +1.2% | 2,500 |
| 2024/03/13 | 1,850 | 1,850 | 1,847 | 1,847 | -1 | -0.1% | 4,600 |
| 2024/03/12 | 1,836 | 1,849 | 1,836 | 1,848 | +12 | +0.7% | 2,100 |
| 2024/03/11 | 1,830 | 1,849 | 1,830 | 1,836 | - | - | 1,600 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 1,826 | 1,830 | 1,826 | 1,826 | -19 | -1% | 1,200 |
| 2024/03/06 | 1,810 | 1,845 | 1,810 | 1,845 | +27 | +1.5% | 500 |
| 2024/03/05 | 1,800 | 1,829 | 1,793 | 1,818 | +25 | +1.4% | 6,700 |
| 2024/03/04 | 1,775 | 1,793 | 1,775 | 1,793 | +19 | +1.1% | 1,000 |
| 2024/03/01 | 1,771 | 1,774 | 1,771 | 1,774 | -18 | -1% | 300 |
| 2024/02/29 | 1,792 | 1,792 | 1,792 | 1,792 | -7 | -0.4% | 200 |
| 2024/02/28 | 1,797 | 1,799 | 1,796 | 1,799 | +2 | +0.1% | 3,500 |
| 2024/02/27 | 1,797 | 1,798 | 1,789 | 1,797 | +7 | +0.4% | 2,600 |
| 2024/02/26 | 1,790 | 1,796 | 1,788 | 1,790 | +6 | +0.3% | 3,100 |
| 2024/02/22 | 1,779 | 1,809 | 1,778 | 1,784 | +20 | +1.1% | 3,100 |
| 2024/02/21 | 1,747 | 1,764 | 1,747 | 1,764 | +11 | +0.6% | 1,200 |
| 2024/02/20 | 1,735 | 1,780 | 1,735 | 1,753 | +19 | +1.1% | 6,600 |
| 2024/02/19 | 1,733 | 1,734 | 1,733 | 1,734 | +9 | +0.5% | 300 |
| 2024/02/16 | 1,730 | 1,734 | 1,725 | 1,725 | -4 | -0.2% | 300 |
| 2024/02/15 | 1,727 | 1,729 | 1,718 | 1,729 | +2 | +0.1% | 1,100 |
| 2024/02/14 | 1,728 | 1,738 | 1,726 | 1,727 | -1 | -0.1% | 1,700 |
| 2024/02/13 | 1,722 | 1,742 | 1,715 | 1,728 | +3 | +0.2% | 14,200 |
| 2024/02/09 | 1,725 | 1,730 | 1,717 | 1,725 | ±0 | ±0% | 11,100 |
| 2024/02/08 | 1,729 | 1,733 | 1,721 | 1,725 | -5 | -0.3% | 4,200 |
| 2024/02/07 | 1,730 | 1,737 | 1,725 | 1,730 | ±0 | ±0% | 6,000 |
| 2024/02/06 | 1,728 | 1,759 | 1,726 | 1,730 | +3 | +0.2% | 18,000 |
| 2024/02/05 | 1,736 | 1,739 | 1,727 | 1,727 | -7 | -0.4% | 12,200 |
| 2024/02/02 | 1,738 | 1,741 | 1,734 | 1,734 | ±0 | ±0% | 10,700 |
| 2024/02/01 | 1,740 | 1,747 | 1,734 | 1,734 | -14 | -0.8% | 7,800 |
| 2024/01/31 | 1,766 | 1,770 | 1,747 | 1,748 | -18 | -1% | 10,100 |
| 2024/01/30 | 1,779 | 1,779 | 1,750 | 1,766 | -19 | -1.1% | 17,800 |
| 2024/01/29 | 1,778 | 1,785 | 1,778 | 1,785 | +10 | +0.6% | 14,000 |
| 2024/01/26 | 1,777 | 1,787 | 1,770 | 1,775 | +1 | +0.1% | 7,700 |
| 2024/01/25 | 1,780 | 1,780 | 1,774 | 1,774 | -6 | -0.3% | 3,200 |
| 2024/01/24 | 1,780 | 1,786 | 1,780 | 1,780 | +1 | +0.1% | 2,600 |
| 2024/01/23 | 1,781 | 1,783 | 1,771 | 1,779 | -1 | -0.1% | 6,300 |
| 2024/01/22 | 1,772 | 1,790 | 1,767 | 1,780 | +13 | +0.7% | 13,500 |
| 2024/01/19 | 1,769 | 1,772 | 1,760 | 1,767 | -2 | -0.1% | 6,900 |
| 2024/01/18 | 1,770 | 1,776 | 1,766 | 1,769 | -1 | -0.1% | 4,000 |
| 2024/01/17 | 1,775 | 1,780 | 1,762 | 1,770 | -10 | -0.6% | 7,100 |
| 2024/01/16 | 1,770 | 1,787 | 1,769 | 1,780 | +15 | +0.8% | 4,000 |
| 2024/01/15 | 1,788 | 1,788 | 1,763 | 1,765 | -24 | -1.3% | 3,800 |
251～
300
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 | 181,800円 | +5.9% | +6.9% | 2.20% | 11.54倍 | 0.48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 | 28,100円 | +5.8% | +3.6% | 3.56% | 11.49倍 | 0.26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 | 39,000円 | -5.2% | -35.5% | 3.85% | 10.16倍 | 0.70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 | 260,100円 | -2.3% | -0.4% | 5.11% | 3.77倍 | 0.33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
