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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 382 | 394 | 380 | 389 | +8 | +2.1% | 1,540,000 |
| 2010/06/14 | 381 | 386 | 379 | 381 | +8 | +2.1% | 827,000 |
| 2010/06/11 | 375 | 378 | 371 | 373 | +12 | +3.3% | 1,687,000 |
| 2010/06/10 | 353 | 363 | 348 | 361 | +10 | +2.8% | 1,292,000 |
| 2010/06/09 | 357 | 361 | 347 | 351 | -8 | -2.2% | 1,333,000 |
| 2010/06/08 | 357 | 365 | 355 | 359 | +2 | +0.6% | 1,235,000 |
| 2010/06/07 | 365 | 368 | 354 | 357 | -16 | -4.3% | 1,316,000 |
| 2010/06/04 | 378 | 378 | 373 | 373 | -2 | -0.5% | 768,000 |
| 2010/06/03 | 370 | 379 | 369 | 375 | +11 | +3% | 1,270,000 |
| 2010/06/02 | 370 | 378 | 359 | 364 | -12 | -3.2% | 1,842,000 |
| 2010/06/01 | 367 | 379 | 363 | 376 | +9 | +2.5% | 1,552,000 |
| 2010/05/31 | 364 | 373 | 364 | 367 | -2 | -0.5% | 1,140,000 |
| 2010/05/28 | 375 | 375 | 364 | 369 | +2 | +0.5% | 1,276,000 |
| 2010/05/27 | 353 | 369 | 353 | 367 | +10 | +2.8% | 1,532,000 |
| 2010/05/26 | 365 | 369 | 353 | 357 | -5 | -1.4% | 1,925,000 |
| 2010/05/25 | 380 | 382 | 357 | 362 | -17 | -4.5% | 1,650,000 |
| 2010/05/24 | 379 | 382 | 365 | 379 | +1 | +0.3% | 1,828,000 |
| 2010/05/21 | 378 | 382 | 373 | 378 | -8 | -2.1% | 1,447,000 |
| 2010/05/20 | 391 | 395 | 385 | 386 | -7 | -1.8% | 958,000 |
| 2010/05/19 | 389 | 394 | 382 | 393 | -4 | -1% | 1,343,000 |
| 2010/05/18 | 408 | 412 | 393 | 397 | -12 | -2.9% | 1,212,000 |
| 2010/05/17 | 414 | 416 | 401 | 409 | -13 | -3.1% | 1,717,000 |
| 2010/05/14 | 428 | 429 | 420 | 422 | -9 | -2.1% | 1,484,000 |
| 2010/05/13 | 422 | 431 | 418 | 431 | +17 | +4.1% | 1,974,000 |
| 2010/05/12 | 423 | 433 | 411 | 414 | -4 | -1% | 2,592,000 |
| 2010/05/11 | 430 | 433 | 412 | 418 | -9 | -2.1% | 3,108,000 |
| 2010/05/10 | 408 | 428 | 408 | 427 | +25 | +6.2% | 3,859,000 |
| 2010/05/07 | 406 | 411 | 391 | 402 | -17 | -4.1% | 6,185,000 |
| 2010/05/06 | 405 | 422 | 402 | 419 | +15 | +3.7% | 6,542,000 |
| 2010/04/30 | 377 | 405 | 373 | 404 | +37 | +10.1% | 4,315,000 |
| 2010/04/28 | 376 | 376 | 365 | 367 | -12 | -3.2% | 1,118,000 |
| 2010/04/27 | 377 | 379 | 373 | 379 | +2 | +0.5% | 534,000 |
| 2010/04/26 | 374 | 377 | 371 | 377 | +6 | +1.6% | 909,000 |
| 2010/04/23 | 368 | 371 | 367 | 371 | -1 | -0.3% | 1,015,000 |
| 2010/04/22 | 373 | 374 | 368 | 372 | -2 | -0.5% | 1,188,000 |
| 2010/04/21 | 370 | 376 | 369 | 374 | +8 | +2.2% | 724,000 |
| 2010/04/20 | 367 | 372 | 364 | 366 | ±0 | ±0% | 740,000 |
| 2010/04/19 | 368 | 370 | 363 | 366 | -7 | -1.9% | 1,031,000 |
| 2010/04/16 | 379 | 379 | 372 | 373 | -9 | -2.4% | 1,053,000 |
| 2010/04/15 | 377 | 384 | 374 | 382 | +10 | +2.7% | 1,062,000 |
| 2010/04/14 | 378 | 381 | 369 | 372 | -8 | -2.1% | 1,499,000 |
| 2010/04/13 | 383 | 385 | 376 | 380 | -6 | -1.6% | 1,228,000 |
| 2010/04/12 | 391 | 392 | 385 | 386 | -4 | -1% | 687,000 |
| 2010/04/09 | 385 | 390 | 385 | 390 | +4 | +1% | 488,000 |
| 2010/04/08 | 387 | 391 | 386 | 386 | -9 | -2.3% | 733,000 |
| 2010/04/07 | 397 | 398 | 389 | 395 | +2 | +0.5% | 711,000 |
| 2010/04/06 | 399 | 400 | 391 | 393 | -6 | -1.5% | 876,000 |
| 2010/04/05 | 400 | 402 | 396 | 399 | +3 | +0.8% | 743,000 |
| 2010/04/02 | 394 | 396 | 388 | 396 | +6 | +1.5% | 838,000 |
| 2010/04/01 | 391 | 393 | 385 | 390 | - | - | 1,074,000 |
3401～
3450
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 | 175,500円 | +3.7% | +0.8% | 2.62% | 11.69倍 | 0.96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 | 187,100円 | +3.5% | +40.4% | 4.81% | 6.16倍 | 0.72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 | 845,700円 | +11.3% | -22.4% | 4.73% | 9.80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 | 395,900円 | -1.0% | +7.2% | 3.14% | 12.72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 | 163,300円 | +0.8% | -22.0% | 3.06% | 8.50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
