大同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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,788 | 1,824 | 1,781 | 1,816 | +28 | +1.6% | 744,900 |
| 2024/02/20 | 1,770.5 | 1,803.5 | 1,766.5 | 1,788 | +17.5 | +1% | 941,700 |
| 2024/02/19 | 1,724 | 1,783.5 | 1,724 | 1,770.5 | +49.5 | +2.9% | 830,000 |
| 2024/02/16 | 1,690 | 1,735 | 1,681 | 1,721 | +44 | +2.6% | 694,000 |
| 2024/02/15 | 1,681 | 1,694 | 1,658 | 1,677 | +19 | +1.1% | 471,700 |
| 2024/02/14 | 1,672 | 1,673 | 1,642.5 | 1,658 | -14 | -0.8% | 398,700 |
| 2024/02/13 | 1,646.5 | 1,672 | 1,633 | 1,672 | +39 | +2.4% | 386,400 |
| 2024/02/09 | 1,661 | 1,667.5 | 1,631 | 1,633 | -31.5 | -1.9% | 334,200 |
| 2024/02/08 | 1,689 | 1,702.5 | 1,661.5 | 1,664.5 | -14 | -0.8% | 697,200 |
| 2024/02/07 | 1,650 | 1,683 | 1,646.5 | 1,678.5 | +31.5 | +1.9% | 452,900 |
| 2024/02/06 | 1,625 | 1,658 | 1,598 | 1,647 | +14.5 | +0.9% | 652,300 |
| 2024/02/05 | 1,650 | 1,655 | 1,615.5 | 1,632.5 | -19 | -1.2% | 752,100 |
| 2024/02/02 | 1,661 | 1,674 | 1,634.5 | 1,651.5 | +5 | +0.3% | 944,500 |
| 2024/02/01 | 1,655.5 | 1,713 | 1,641 | 1,646.5 | +96.5 | +6.2% | 1,704,600 |
| 2024/01/31 | 1,500 | 1,550 | 1,495 | 1,550 | +33.5 | +2.2% | 959,400 |
| 2024/01/30 | 1,512 | 1,529.5 | 1,497 | 1,516.5 | +1.5 | +0.1% | 446,000 |
| 2024/01/29 | 1,507 | 1,528 | 1,500.5 | 1,515 | +22.5 | +1.5% | 419,100 |
| 2024/01/26 | 1,498.5 | 1,511 | 1,484 | 1,492.5 | -8 | -0.5% | 352,700 |
| 2024/01/25 | 1,476.5 | 1,502 | 1,476 | 1,500.5 | +33 | +2.2% | 420,800 |
| 2024/01/24 | 1,480 | 1,480 | 1,460 | 1,467.5 | -21.5 | -1.4% | 339,400 |
| 2024/01/23 | 1,497.5 | 1,504.5 | 1,478.5 | 1,489 | -8.5 | -0.6% | 462,400 |
| 2024/01/22 | 1,488 | 1,497.5 | 1,474.5 | 1,497.5 | +17.5 | +1.2% | 402,100 |
| 2024/01/19 | 1,485 | 1,486.5 | 1,473 | 1,480 | +9.5 | +0.6% | 379,300 |
| 2024/01/18 | 1,465 | 1,476 | 1,461 | 1,470.5 | +11.5 | +0.8% | 397,200 |
| 2024/01/17 | 1,486 | 1,495 | 1,457 | 1,459 | -10.5 | -0.7% | 569,500 |
| 2024/01/16 | 1,483 | 1,487 | 1,463.5 | 1,469.5 | -41.5 | -2.7% | 724,700 |
| 2024/01/15 | 1,480 | 1,513.5 | 1,480 | 1,511 | +32 | +2.2% | 429,200 |
| 2024/01/12 | 1,500 | 1,502 | 1,465 | 1,479 | -22.5 | -1.5% | 790,900 |
| 2024/01/11 | 1,511 | 1,528.5 | 1,490.5 | 1,501.5 | -2 | -0.1% | 905,800 |
| 2024/01/10 | 1,485 | 1,512 | 1,480.5 | 1,503.5 | +3 | +0.2% | 407,700 |
| 2024/01/09 | 1,515 | 1,521 | 1,482.5 | 1,500.5 | -4 | -0.3% | 579,800 |
| 2024/01/05 | 1,496 | 1,507.5 | 1,479 | 1,504.5 | +7.5 | +0.5% | 601,700 |
| 2024/01/04 | 1,493.5 | 1,498.5 | 1,444 | 1,497 | -4 | -0.3% | 592,300 |
| 2023/12/29 | 1,477 | 1,515.5 | 1,471 | 1,501 | +32.5 | +2.2% | 797,300 |
| 2023/12/28 | 1,479.5 | 1,480.5 | 1,445 | 1,468.5 | -5,858.5 | -80% | 343,000 |
| 2023/12/27 | 7,224 | 7,332 | 7,204 | 7,327 | +90 | +1.2% | 85,700 |
| 2023/12/26 | 7,211 | 7,267 | 7,199 | 7,237 | +18 | +0.2% | 52,500 |
| 2023/12/25 | 7,268 | 7,268 | 7,200 | 7,219 | +35 | +0.5% | 49,700 |
| 2023/12/22 | 7,183 | 7,208 | 7,143 | 7,184 | +93 | +1.3% | 66,600 |
| 2023/12/21 | 7,100 | 7,118 | 7,054 | 7,091 | -109 | -1.5% | 87,000 |
| 2023/12/20 | 7,150 | 7,231 | 7,121 | 7,200 | +119 | +1.7% | 86,600 |
| 2023/12/19 | 7,049 | 7,158 | 6,992 | 7,081 | +48 | +0.7% | 86,200 |
| 2023/12/18 | 7,000 | 7,041 | 6,930 | 7,033 | -72 | -1% | 87,500 |
| 2023/12/15 | 6,870 | 7,119 | 6,870 | 7,105 | +206 | +3% | 264,000 |
| 2023/12/14 | 7,023 | 7,033 | 6,873 | 6,899 | -134 | -1.9% | 94,400 |
| 2023/12/13 | 7,040 | 7,073 | 6,916 | 7,033 | -63 | -0.9% | 158,100 |
| 2023/12/12 | 7,133 | 7,173 | 7,075 | 7,096 | +48 | +0.7% | 118,600 |
| 2023/12/11 | 7,051 | 7,088 | 7,020 | 7,048 | +97 | +1.4% | 105,800 |
| 2023/12/08 | 7,152 | 7,157 | 6,912 | 6,951 | -311 | -4.3% | 182,100 |
| 2023/12/07 | 7,230 | 7,288 | 7,200 | 7,262 | -26 | -0.4% | 111,000 |
51～
100
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「大特鋼」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 |
|---|---|---|---|---|---|---|---|---|
| 大特鋼 | 173,500円 | +3.7% | +0.8% | 2.65% | 11.56倍 | 0.95倍 |
|
特殊鋼専業で世界最大級。日産、ホンダ等自動車向け主力。高級鋼を拡大中。日本製鉄と親密 |
| 神戸鋼 | 185,400円 | +3.5% | +40.4% | 4.85% | 6.10倍 | 0.71倍 |
|
鉄鋼（高炉国内３位）、アルミ・銅、産機・エンジ・建機・電力など複合経営。鉄鋼は自動車比率高い |
| 大和工 | 842,200円 | +11.3% | -22.4% | 4.75% | 9.76倍 | 1.03倍 |
|
電炉大手でＨ形鋼が主力。早くから海外積極的、タイのほか持分で米国や中東、韓国など展開 |
| 丸一管 | 394,800円 | -1.0% | +7.2% | 3.15% | 12.68倍 | 0.94倍 |
|
溶接鋼管国内首位、建設関連強い。ステンレス精密細管メーカー買収。海外展開積極的。好財務 |
| 東製鉄 | 162,600円 | +0.8% | -22.0% | 3.08% | 8.46倍 | 0.87倍 |
|
電炉の雄。独立系で業界首位級。建材が主力で、機動的な価格政策に特長。熱延鋼板にも進出 |
市場注目の銘柄
チャート関連のコラム
