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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 446 | 455 | 441 | 455 | +11 | +2.5% | 1,507,000 |
| 2010/11/17 | 436 | 445 | 436 | 444 | ±0 | ±0% | 1,567,000 |
| 2010/11/16 | 443 | 447 | 434 | 444 | +8 | +1.8% | 2,012,000 |
| 2010/11/15 | 435 | 438 | 432 | 436 | +1 | +0.2% | 838,000 |
| 2010/11/12 | 434 | 442 | 434 | 435 | -6 | -1.4% | 1,156,000 |
| 2010/11/11 | 449 | 449 | 438 | 441 | -7 | -1.6% | 855,000 |
| 2010/11/10 | 442 | 450 | 442 | 448 | +6 | +1.4% | 1,293,000 |
| 2010/11/09 | 444 | 451 | 440 | 442 | -4 | -0.9% | 1,767,000 |
| 2010/11/08 | 445 | 446 | 442 | 446 | +8 | +1.8% | 1,262,000 |
| 2010/11/05 | 431 | 440 | 429 | 438 | +10 | +2.3% | 1,897,000 |
| 2010/11/04 | 425 | 430 | 425 | 428 | +8 | +1.9% | 2,131,000 |
| 2010/11/02 | 418 | 423 | 417 | 420 | ±0 | ±0% | 2,130,000 |
| 2010/11/01 | 407 | 421 | 407 | 420 | +10 | +2.4% | 3,579,000 |
| 2010/10/29 | 391 | 410 | 391 | 410 | +11 | +2.8% | 3,673,000 |
| 2010/10/28 | 374 | 403 | 370 | 399 | +25 | +6.7% | 5,242,000 |
| 2010/10/27 | 379 | 379 | 371 | 374 | -2 | -0.5% | 1,647,000 |
| 2010/10/26 | 378 | 381 | 376 | 376 | -6 | -1.6% | 1,197,000 |
| 2010/10/25 | 386 | 386 | 379 | 382 | -3 | -0.8% | 1,068,000 |
| 2010/10/22 | 381 | 388 | 380 | 385 | +1 | +0.3% | 1,553,000 |
| 2010/10/21 | 385 | 386 | 378 | 384 | -5 | -1.3% | 1,454,000 |
| 2010/10/20 | 384 | 390 | 383 | 389 | -7 | -1.8% | 1,381,000 |
| 2010/10/19 | 392 | 397 | 390 | 396 | +5 | +1.3% | 948,000 |
| 2010/10/18 | 389 | 393 | 385 | 391 | -2 | -0.5% | 1,144,000 |
| 2010/10/15 | 396 | 396 | 388 | 393 | -4 | -1% | 1,056,000 |
| 2010/10/14 | 399 | 406 | 397 | 397 | +4 | +1% | 1,517,000 |
| 2010/10/13 | 399 | 401 | 392 | 393 | -4 | -1% | 1,073,000 |
| 2010/10/12 | 413 | 414 | 394 | 397 | -10 | -2.5% | 1,596,000 |
| 2010/10/08 | 410 | 415 | 407 | 407 | -3 | -0.7% | 1,001,000 |
| 2010/10/07 | 410 | 416 | 409 | 410 | -7 | -1.7% | 1,017,000 |
| 2010/10/06 | 418 | 418 | 411 | 417 | +3 | +0.7% | 1,130,000 |
| 2010/10/05 | 406 | 417 | 405 | 414 | +6 | +1.5% | 1,197,000 |
| 2010/10/04 | 412 | 415 | 407 | 408 | -7 | -1.7% | 1,253,000 |
| 2010/10/01 | 408 | 416 | 404 | 415 | +9 | +2.2% | 1,348,000 |
| 2010/09/30 | 418 | 424 | 404 | 406 | -13 | -3.1% | 1,573,000 |
| 2010/09/29 | 411 | 420 | 409 | 419 | +7 | +1.7% | 1,079,000 |
| 2010/09/28 | 409 | 415 | 408 | 412 | -1 | -0.2% | 627,000 |
| 2010/09/27 | 416 | 416 | 407 | 413 | +4 | +1% | 893,000 |
| 2010/09/24 | 409 | 416 | 407 | 409 | -3 | -0.7% | 1,290,000 |
| 2010/09/22 | 412 | 416 | 411 | 412 | -3 | -0.7% | 1,071,000 |
| 2010/09/21 | 412 | 419 | 410 | 415 | +3 | +0.7% | 1,887,000 |
| 2010/09/17 | 406 | 414 | 403 | 412 | +9 | +2.2% | 1,210,000 |
| 2010/09/16 | 413 | 414 | 401 | 403 | -8 | -1.9% | 1,253,000 |
| 2010/09/15 | 406 | 413 | 398 | 411 | +6 | +1.5% | 1,439,000 |
| 2010/09/14 | 404 | 407 | 399 | 405 | +1 | +0.2% | 961,000 |
| 2010/09/13 | 408 | 411 | 403 | 404 | -1 | -0.2% | 889,000 |
| 2010/09/10 | 406 | 414 | 403 | 405 | -3 | -0.7% | 1,622,000 |
| 2010/09/09 | 402 | 408 | 400 | 408 | +14 | +3.6% | 1,376,000 |
| 2010/09/08 | 393 | 395 | 390 | 394 | -7 | -1.7% | 1,367,000 |
| 2010/09/07 | 406 | 415 | 399 | 401 | -11 | -2.7% | 1,286,000 |
| 2010/09/06 | 408 | 412 | 403 | 412 | +6 | +1.5% | 891,000 |
3301～
3350
件表示中 / 3457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 | 160,400円 | +3.2% | - | 2.93% | 10.36倍 | 0.79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 | 199,400円 | +4.6% | -6.8% | 4.51% | 6.56倍 | 0.74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 | 872,500円 | +11.3% | -22.4% | 4.58% | 10.10倍 | 1.07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 | 384,700円 | +3.2% | -5.6% | 3.41% | 12.61倍 | 0.88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 |
| 淀川鋼 | 576,000円 | +3.9% | +21.0% | 5.36% | 13.98倍 | 0.87倍 |
|
独立系圧延メーカー。メッキ鋼板が主力、台湾に上場子会社。塗装鋼板や家庭用物置も。好財務 |
市場注目の銘柄
チャート関連のコラム
