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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2024/01/12 | 1,789 | 1,797 | 1,787 | 1,789 | -2 | -0.1% | 2,600 |
| 2024/01/11 | 1,783 | 1,798 | 1,783 | 1,791 | +14 | +0.8% | 4,000 |
| 2024/01/10 | 1,793 | 1,793 | 1,777 | 1,777 | -2 | -0.1% | 200 |
| 2024/01/09 | 1,785 | 1,795 | 1,779 | 1,779 | -5 | -0.3% | 1,200 |
| 2024/01/05 | 1,780 | 1,792 | 1,780 | 1,784 | +7 | +0.4% | 2,700 |
| 2024/01/04 | 1,770 | 1,798 | 1,770 | 1,777 | +2 | +0.1% | 2,100 |
| 2023/12/29 | 1,781 | 1,781 | 1,769 | 1,775 | +5 | +0.3% | 1,800 |
| 2023/12/28 | 1,777 | 1,783 | 1,770 | 1,770 | +10 | +0.6% | 4,900 |
| 2023/12/27 | 1,760 | 1,767 | 1,760 | 1,760 | ±0 | ±0% | 3,400 |
| 2023/12/26 | 1,761 | 1,767 | 1,760 | 1,760 | -1 | -0.1% | 1,200 |
| 2023/12/25 | 1,777 | 1,777 | 1,755 | 1,761 | +1 | +0.1% | 2,700 |
| 2023/12/22 | 1,766 | 1,771 | 1,757 | 1,760 | -6 | -0.3% | 2,700 |
| 2023/12/21 | 1,770 | 1,770 | 1,766 | 1,766 | -21 | -1.2% | 300 |
| 2023/12/20 | 1,770 | 1,787 | 1,770 | 1,787 | +16 | +0.9% | 500 |
| 2023/12/19 | 1,771 | 1,778 | 1,770 | 1,771 | +2 | +0.1% | 2,200 |
| 2023/12/18 | 1,770 | 1,781 | 1,769 | 1,769 | -1 | -0.1% | 2,700 |
| 2023/12/15 | 1,770 | 1,770 | 1,770 | 1,770 | -1 | -0.1% | 300 |
| 2023/12/14 | 1,771 | 1,785 | 1,750 | 1,771 | ±0 | ±0% | 3,100 |
| 2023/12/13 | 1,762 | 1,783 | 1,762 | 1,771 | -5 | -0.3% | 1,600 |
| 2023/12/12 | 1,773 | 1,784 | 1,770 | 1,776 | +3 | +0.2% | 1,500 |
| 2023/12/11 | 1,777 | 1,777 | 1,762 | 1,773 | -4 | -0.2% | 1,400 |
| 2023/12/08 | 1,790 | 1,790 | 1,765 | 1,777 | -8 | -0.4% | 3,200 |
| 2023/12/07 | 1,785 | 1,797 | 1,784 | 1,785 | -10 | -0.6% | 2,700 |
| 2023/12/06 | 1,791 | 1,810 | 1,791 | 1,795 | -11 | -0.6% | 700 |
| 2023/12/05 | 1,806 | 1,821 | 1,806 | 1,806 | -24 | -1.3% | 1,800 |
| 2023/12/04 | 1,853 | 1,853 | 1,821 | 1,830 | +8 | +0.4% | 5,900 |
| 2023/12/01 | 1,819 | 1,844 | 1,819 | 1,822 | +6 | +0.3% | 1,600 |
| 2023/11/30 | 1,815 | 1,843 | 1,815 | 1,816 | +14 | +0.8% | 3,100 |
| 2023/11/29 | 1,809 | 1,809 | 1,792 | 1,802 | -13 | -0.7% | 500 |
| 2023/11/28 | 1,800 | 1,815 | 1,796 | 1,815 | +35 | +2% | 2,900 |
| 2023/11/27 | 1,780 | 1,805 | 1,780 | 1,780 | +10 | +0.6% | 2,600 |
| 2023/11/24 | 1,760 | 1,770 | 1,760 | 1,770 | +11 | +0.6% | 3,100 |
| 2023/11/22 | 1,761 | 1,782 | 1,758 | 1,759 | -8 | -0.5% | 4,000 |
| 2023/11/21 | 1,770 | 1,770 | 1,754 | 1,767 | -5 | -0.3% | 1,100 |
| 2023/11/20 | 1,760 | 1,798 | 1,760 | 1,772 | +6 | +0.3% | 3,500 |
| 2023/11/17 | 1,763 | 1,768 | 1,760 | 1,766 | +1 | +0.1% | 1,000 |
| 2023/11/16 | 1,753 | 1,783 | 1,753 | 1,765 | +5 | +0.3% | 1,800 |
| 2023/11/15 | 1,760 | 1,773 | 1,754 | 1,760 | -3 | -0.2% | 1,500 |
351～
400
件表示中 / 3735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 | 200,000円 | -1.3% | -13.3% | 1.75% | 17.48倍 | 0.53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 |
| 菱製鋼 | 156,600円 | -0.4% | +17.4% | 5.11% | 7.89倍 | 0.56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 | 31,600円 | -0.4% | -6.5% | 3.16% | 14.86倍 | 0.29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 | 50,800円 | -5.2% | -35.5% | 2.95% | 12.80倍 | 0.86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 | 346,500円 | -2.6% | -23.1% | 4.04% | 5.62倍 | 0.42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
