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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 7,230 | 7,288 | 7,200 | 7,262 | -26 | -0.4% | 111,000 |
| 2023/12/06 | 7,050 | 7,290 | 7,047 | 7,288 | +307 | +4.4% | 180,500 |
| 2023/12/05 | 7,047 | 7,078 | 6,973 | 6,981 | -66 | -0.9% | 110,600 |
| 2023/12/04 | 6,961 | 7,077 | 6,913 | 7,047 | +122 | +1.8% | 171,600 |
| 2023/12/01 | 6,915 | 6,941 | 6,869 | 6,925 | +98 | +1.4% | 112,000 |
| 2023/11/30 | 6,840 | 6,846 | 6,780 | 6,827 | -4 | -0.1% | 80,400 |
| 2023/11/29 | 6,851 | 6,901 | 6,801 | 6,831 | -82 | -1.2% | 103,100 |
| 2023/11/28 | 6,935 | 6,963 | 6,875 | 6,913 | +58 | +0.8% | 113,000 |
| 2023/11/27 | 6,910 | 6,950 | 6,823 | 6,855 | -23 | -0.3% | 149,400 |
| 2023/11/24 | 6,813 | 6,908 | 6,785 | 6,878 | +156 | +2.3% | 185,800 |
| 2023/11/22 | 6,699 | 6,850 | 6,658 | 6,722 | +106 | +1.6% | 207,900 |
| 2023/11/21 | 6,601 | 6,648 | 6,522 | 6,616 | +279 | +4.4% | 286,200 |
| 2023/11/20 | 6,400 | 6,468 | 6,337 | 6,337 | -39 | -0.6% | 109,500 |
| 2023/11/17 | 6,231 | 6,381 | 6,231 | 6,376 | +78 | +1.2% | 78,300 |
| 2023/11/16 | 6,216 | 6,316 | 6,194 | 6,298 | +82 | +1.3% | 110,300 |
| 2023/11/15 | 6,255 | 6,269 | 6,197 | 6,216 | +4 | +0.1% | 80,400 |
| 2023/11/14 | 6,182 | 6,224 | 6,143 | 6,212 | +10 | +0.2% | 89,000 |
| 2023/11/13 | 6,173 | 6,238 | 6,137 | 6,202 | +52 | +0.8% | 61,400 |
| 2023/11/10 | 6,085 | 6,158 | 6,082 | 6,150 | +89 | +1.5% | 78,300 |
| 2023/11/09 | 6,050 | 6,129 | 6,019 | 6,061 | +67 | +1.1% | 100,800 |
| 2023/11/08 | 6,197 | 6,247 | 5,968 | 5,994 | -248 | -4% | 213,300 |
| 2023/11/07 | 6,400 | 6,430 | 6,236 | 6,242 | -211 | -3.3% | 161,400 |
| 2023/11/06 | 6,274 | 6,486 | 6,274 | 6,453 | +245 | +3.9% | 242,200 |
| 2023/11/02 | 6,343 | 6,377 | 6,208 | 6,208 | -60 | -1% | 216,500 |
| 2023/11/01 | 6,102 | 6,303 | 6,058 | 6,268 | +410 | +7% | 372,900 |
| 2023/10/31 | 5,729 | 5,859 | 5,658 | 5,858 | +221 | +3.9% | 276,900 |
| 2023/10/30 | 5,842 | 6,045 | 5,596 | 5,637 | -295 | -5% | 527,600 |
| 2023/10/27 | 5,832 | 5,932 | 5,804 | 5,932 | +200 | +3.5% | 128,000 |
| 2023/10/26 | 5,757 | 5,796 | 5,697 | 5,732 | -41 | -0.7% | 112,200 |
| 2023/10/25 | 5,850 | 5,898 | 5,751 | 5,773 | -15 | -0.3% | 67,800 |
| 2023/10/24 | 5,773 | 5,814 | 5,590 | 5,788 | +60 | +1% | 121,400 |
| 2023/10/23 | 5,819 | 5,841 | 5,725 | 5,728 | -167 | -2.8% | 147,000 |
| 2023/10/20 | 5,882 | 5,944 | 5,858 | 5,895 | +34 | +0.6% | 139,100 |
| 2023/10/19 | 5,900 | 5,965 | 5,801 | 5,861 | -127 | -2.1% | 53,700 |
| 2023/10/18 | 5,991 | 6,000 | 5,905 | 5,988 | +55 | +0.9% | 93,400 |
| 2023/10/17 | 6,018 | 6,032 | 5,907 | 5,933 | +15 | +0.3% | 59,500 |
| 2023/10/16 | 5,900 | 5,954 | 5,870 | 5,918 | -74 | -1.2% | 57,800 |
| 2023/10/13 | 6,035 | 6,075 | 5,965 | 5,992 | -121 | -2% | 64,400 |
| 2023/10/12 | 6,027 | 6,113 | 6,018 | 6,113 | +95 | +1.6% | 81,800 |
| 2023/10/11 | 6,029 | 6,070 | 5,961 | 6,018 | +60 | +1% | 134,400 |
| 2023/10/10 | 5,860 | 5,984 | 5,860 | 5,958 | +195 | +3.4% | 103,400 |
| 2023/10/06 | 5,699 | 5,816 | 5,660 | 5,763 | +90 | +1.6% | 92,500 |
| 2023/10/05 | 5,630 | 5,686 | 5,600 | 5,673 | +59 | +1.1% | 137,800 |
| 2023/10/04 | 5,777 | 5,796 | 5,611 | 5,614 | -294 | -5% | 168,500 |
| 2023/10/03 | 6,050 | 6,050 | 5,908 | 5,908 | -206 | -3.4% | 119,500 |
| 2023/10/02 | 6,133 | 6,180 | 6,090 | 6,114 | +33 | +0.5% | 102,300 |
| 2023/09/29 | 6,231 | 6,231 | 6,065 | 6,081 | -104 | -1.7% | 119,100 |
| 2023/09/28 | 6,262 | 6,325 | 6,151 | 6,185 | -187 | -2.9% | 136,700 |
| 2023/09/27 | 6,345 | 6,380 | 6,256 | 6,372 | +2 | ±0% | 98,900 |
| 2023/09/26 | 6,369 | 6,405 | 6,320 | 6,370 | -26 | -0.4% | 71,900 |
101～
150
件表示中 / 3451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 | 173,100円 | +3.7% | +0.8% | 2.66% | 11.53倍 | 0.94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 | 184,300円 | +3.5% | +40.4% | 4.88% | 6.07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 | 843,300円 | +11.3% | -22.4% | 4.74% | 9.77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 | 394,500円 | -1.0% | +7.2% | 3.16% | 12.67倍 | 0.93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 | 163,000円 | +0.8% | -22.0% | 3.07% | 8.48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
