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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 6,431 | 6,435 | 6,338 | 6,396 | +9 | +0.1% | 75,100 |
| 2023/09/22 | 6,455 | 6,455 | 6,289 | 6,387 | -87 | -1.3% | 111,200 |
| 2023/09/21 | 6,458 | 6,598 | 6,452 | 6,474 | +22 | +0.3% | 141,900 |
| 2023/09/20 | 6,463 | 6,495 | 6,408 | 6,452 | -11 | -0.2% | 130,500 |
| 2023/09/19 | 6,466 | 6,502 | 6,359 | 6,463 | +137 | +2.2% | 114,300 |
| 2023/09/15 | 6,310 | 6,386 | 6,297 | 6,326 | +16 | +0.3% | 108,200 |
| 2023/09/14 | 6,195 | 6,321 | 6,195 | 6,310 | +115 | +1.9% | 81,800 |
| 2023/09/13 | 6,176 | 6,216 | 6,131 | 6,195 | +35 | +0.6% | 83,100 |
| 2023/09/12 | 6,202 | 6,258 | 6,120 | 6,160 | -22 | -0.4% | 69,300 |
| 2023/09/11 | 6,200 | 6,252 | 6,144 | 6,182 | +7 | +0.1% | 41,600 |
| 2023/09/08 | 6,250 | 6,279 | 6,157 | 6,175 | -92 | -1.5% | 115,100 |
| 2023/09/07 | 6,353 | 6,406 | 6,251 | 6,267 | -121 | -1.9% | 129,300 |
| 2023/09/06 | 6,380 | 6,429 | 6,350 | 6,388 | +13 | +0.2% | 109,700 |
| 2023/09/05 | 6,360 | 6,376 | 6,245 | 6,375 | +4 | +0.1% | 152,000 |
| 2023/09/04 | 6,169 | 6,372 | 6,169 | 6,371 | +221 | +3.6% | 193,400 |
| 2023/09/01 | 6,050 | 6,162 | 6,042 | 6,150 | +120 | +2% | 125,500 |
| 2023/08/31 | 5,953 | 6,058 | 5,949 | 6,030 | +86 | +1.4% | 104,800 |
| 2023/08/30 | 5,954 | 5,971 | 5,880 | 5,944 | +10 | +0.2% | 130,800 |
| 2023/08/29 | 5,948 | 5,966 | 5,916 | 5,934 | -14 | -0.2% | 102,300 |
| 2023/08/28 | 5,853 | 5,954 | 5,853 | 5,948 | +133 | +2.3% | 84,200 |
| 2023/08/25 | 5,790 | 5,831 | 5,760 | 5,815 | ±0 | ±0% | 75,400 |
| 2023/08/24 | 5,805 | 5,858 | 5,774 | 5,815 | -16 | -0.3% | 68,100 |
| 2023/08/23 | 5,677 | 5,845 | 5,669 | 5,831 | +116 | +2% | 82,300 |
| 2023/08/22 | 5,753 | 5,753 | 5,665 | 5,715 | +39 | +0.7% | 95,300 |
| 2023/08/21 | 5,670 | 5,743 | 5,670 | 5,676 | -51 | -0.9% | 93,900 |
| 2023/08/18 | 5,717 | 5,794 | 5,703 | 5,727 | -40 | -0.7% | 78,400 |
| 2023/08/17 | 5,817 | 5,859 | 5,649 | 5,767 | -31 | -0.5% | 91,700 |
| 2023/08/16 | 5,810 | 5,859 | 5,795 | 5,798 | -54 | -0.9% | 89,200 |
| 2023/08/15 | 5,868 | 5,891 | 5,832 | 5,852 | -47 | -0.8% | 65,600 |
| 2023/08/14 | 5,955 | 5,967 | 5,893 | 5,899 | -43 | -0.7% | 88,900 |
| 2023/08/10 | 5,825 | 5,947 | 5,736 | 5,942 | +126 | +2.2% | 128,200 |
| 2023/08/09 | 5,898 | 5,925 | 5,778 | 5,816 | -49 | -0.8% | 161,900 |
| 2023/08/08 | 5,960 | 5,989 | 5,855 | 5,865 | -95 | -1.6% | 189,200 |
| 2023/08/07 | 5,900 | 6,015 | 5,890 | 5,960 | -20 | -0.3% | 143,300 |
| 2023/08/04 | 5,921 | 6,009 | 5,890 | 5,980 | +8 | +0.1% | 132,000 |
| 2023/08/03 | 6,043 | 6,049 | 5,921 | 5,972 | -188 | -3.1% | 190,900 |
| 2023/08/02 | 6,085 | 6,246 | 6,057 | 6,160 | +29 | +0.5% | 188,600 |
| 2023/08/01 | 6,170 | 6,207 | 6,120 | 6,131 | +46 | +0.8% | 230,400 |
| 2023/07/31 | 5,971 | 6,170 | 5,971 | 6,085 | +306 | +5.3% | 433,100 |
| 2023/07/28 | 6,326 | 6,398 | 5,738 | 5,779 | -643 | -10% | 600,000 |
| 2023/07/27 | 6,300 | 6,430 | 6,265 | 6,422 | +168 | +2.7% | 199,000 |
| 2023/07/26 | 6,265 | 6,323 | 6,231 | 6,254 | +23 | +0.4% | 144,700 |
| 2023/07/25 | 6,215 | 6,245 | 6,185 | 6,231 | +64 | +1% | 146,700 |
| 2023/07/24 | 6,100 | 6,182 | 6,090 | 6,167 | +131 | +2.2% | 111,000 |
| 2023/07/21 | 6,051 | 6,065 | 5,985 | 6,036 | +56 | +0.9% | 84,400 |
| 2023/07/20 | 6,005 | 6,032 | 5,976 | 5,980 | -13 | -0.2% | 42,400 |
| 2023/07/19 | 6,040 | 6,050 | 5,922 | 5,993 | +33 | +0.6% | 65,200 |
| 2023/07/18 | 5,895 | 5,960 | 5,895 | 5,960 | +51 | +0.9% | 66,900 |
| 2023/07/14 | 5,908 | 5,946 | 5,859 | 5,909 | -2 | ±0% | 82,100 |
| 2023/07/13 | 5,964 | 5,964 | 5,820 | 5,911 | +29 | +0.5% | 86,100 |
151～
200
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
