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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,979 | 2,028 | 1,978 | 2,012 | +30 | +1.5% | 8,200 |
| 2024/05/29 | 1,920 | 1,982 | 1,920 | 1,982 | +62 | +3.2% | 4,000 |
| 2024/05/28 | 1,894 | 1,928 | 1,894 | 1,920 | -14 | -0.7% | 5,100 |
| 2024/05/27 | 1,927 | 1,936 | 1,927 | 1,934 | +9 | +0.5% | 600 |
| 2024/05/24 | 1,920 | 1,933 | 1,920 | 1,925 | +6 | +0.3% | 1,500 |
| 2024/05/23 | 1,921 | 1,921 | 1,912 | 1,919 | -2 | -0.1% | 1,100 |
| 2024/05/22 | 1,933 | 1,934 | 1,915 | 1,921 | -13 | -0.7% | 3,700 |
| 2024/05/21 | 1,920 | 1,935 | 1,920 | 1,934 | +10 | +0.5% | 500 |
| 2024/05/20 | 1,938 | 1,938 | 1,905 | 1,924 | -20 | -1% | 2,600 |
| 2024/05/17 | 1,865 | 1,949 | 1,865 | 1,944 | +79 | +4.2% | 3,600 |
| 2024/05/16 | 1,858 | 1,865 | 1,858 | 1,865 | +15 | +0.8% | 600 |
| 2024/05/15 | 1,898 | 1,898 | 1,850 | 1,850 | -10 | -0.5% | 600 |
| 2024/05/14 | 1,875 | 1,875 | 1,860 | 1,860 | - | - | 1,000 |
| 2024/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/10 | 1,860 | 1,867 | 1,853 | 1,861 | - | - | 900 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 1,875 | 1,875 | 1,875 | 1,875 | -10 | -0.5% | 200 |
| 2024/05/07 | 1,885 | 1,885 | 1,885 | 1,885 | ±0 | ±0% | 600 |
| 2024/05/02 | 1,852 | 1,885 | 1,852 | 1,885 | +25 | +1.3% | 1,300 |
| 2024/05/01 | 1,868 | 1,868 | 1,853 | 1,860 | -22 | -1.2% | 600 |
| 2024/04/30 | 1,906 | 1,906 | 1,882 | 1,882 | -28 | -1.5% | 500 |
| 2024/04/26 | 1,949 | 1,949 | 1,910 | 1,910 | -42 | -2.2% | 1,000 |
| 2024/04/25 | 1,841 | 1,952 | 1,835 | 1,952 | +115 | +6.3% | 2,100 |
| 2024/04/24 | 1,857 | 1,860 | 1,837 | 1,837 | +10 | +0.5% | 1,100 |
| 2024/04/23 | 1,814 | 1,827 | 1,814 | 1,827 | +26 | +1.4% | 500 |
| 2024/04/22 | 1,801 | 1,801 | 1,801 | 1,801 | -21 | -1.2% | 100 |
| 2024/04/19 | 1,839 | 1,845 | 1,782 | 1,822 | - | - | 3,000 |
| 2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/17 | 1,841 | 1,850 | 1,841 | 1,850 | ±0 | ±0% | 1,100 |
| 2024/04/16 | 1,850 | 1,850 | 1,844 | 1,850 | - | - | 500 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 1,850 | 1,871 | 1,850 | 1,871 | +30 | +1.6% | 800 |
| 2024/04/08 | 1,841 | 1,841 | 1,841 | 1,841 | -31 | -1.7% | 400 |
| 2024/04/05 | 1,872 | 1,872 | 1,872 | 1,872 | - | - | 100 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 1,870 | 1,910 | 1,850 | 1,860 | -9 | -0.5% | 1,700 |
| 2024/04/02 | 1,864 | 1,869 | 1,849 | 1,869 | +5 | +0.3% | 800 |
| 2024/04/01 | 1,915 | 1,920 | 1,864 | 1,864 | -51 | -2.7% | 1,400 |
| 2024/03/29 | 1,902 | 1,915 | 1,862 | 1,915 | -26 | -1.3% | 1,400 |
| 2024/03/28 | 1,944 | 1,949 | 1,902 | 1,941 | +49 | +2.6% | 4,600 |
| 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 |
301～
350
件表示中 / 3766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 | 195,800円 | -1.3% | -13.3% | 1.79% | 17.11倍 | 0.52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 |
| 日亜鋼 | 38,700円 | -0.4% | -6.5% | 2.58% | 17.64倍 | 0.34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 | 50,500円 | -12.4% | +39.8% | 2.97% | 11.00倍 | 0.85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 | 360,000円 | -2.6% | -23.1% | 3.89% | 5.85倍 | 0.44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 |
| 神鋼線 | 138,700円 | +6.7% | -23.1% | 3.24% | 10.25倍 | 0.34倍 |
|
ＰＣ鋼線首位。神戸製鋼系の鋼線２次加工会社。公共工事関連用途に強く、利益は下期に比重 |
市場注目の銘柄
チャート関連のコラム
