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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 5,260 | 5,400 | 5,260 | 5,370 | +100 | +1.9% | 149,700 |
| 2023/02/24 | 5,320 | 5,350 | 5,220 | 5,270 | -60 | -1.1% | 163,500 |
| 2023/02/22 | 5,390 | 5,410 | 5,310 | 5,330 | -110 | -2% | 171,500 |
| 2023/02/21 | 5,320 | 5,460 | 5,300 | 5,440 | +130 | +2.4% | 331,900 |
| 2023/02/20 | 5,300 | 5,350 | 5,230 | 5,310 | +160 | +3.1% | 356,500 |
| 2023/02/17 | 5,050 | 5,190 | 5,040 | 5,150 | +120 | +2.4% | 280,400 |
| 2023/02/16 | 4,985 | 5,050 | 4,980 | 5,030 | +115 | +2.3% | 260,200 |
| 2023/02/15 | 4,900 | 4,920 | 4,855 | 4,915 | +40 | +0.8% | 163,200 |
| 2023/02/14 | 4,850 | 4,910 | 4,825 | 4,875 | +50 | +1% | 112,100 |
| 2023/02/13 | 4,760 | 4,825 | 4,755 | 4,825 | +70 | +1.5% | 125,100 |
| 2023/02/10 | 4,750 | 4,840 | 4,750 | 4,755 | +5 | +0.1% | 136,300 |
| 2023/02/09 | 4,750 | 4,810 | 4,730 | 4,750 | ±0 | ±0% | 131,800 |
| 2023/02/08 | 4,815 | 4,845 | 4,745 | 4,750 | -120 | -2.5% | 170,500 |
| 2023/02/07 | 4,810 | 4,890 | 4,795 | 4,870 | +25 | +0.5% | 113,300 |
| 2023/02/06 | 4,855 | 4,870 | 4,795 | 4,845 | +50 | +1% | 109,500 |
| 2023/02/03 | 4,760 | 4,830 | 4,745 | 4,795 | -5 | -0.1% | 105,800 |
| 2023/02/02 | 4,855 | 4,865 | 4,755 | 4,800 | -90 | -1.8% | 251,000 |
| 2023/02/01 | 4,940 | 4,945 | 4,850 | 4,890 | ±0 | ±0% | 270,900 |
| 2023/01/31 | 4,800 | 4,910 | 4,705 | 4,890 | +150 | +3.2% | 550,900 |
| 2023/01/30 | 4,760 | 4,780 | 4,710 | 4,740 | -20 | -0.4% | 216,800 |
| 2023/01/27 | 4,750 | 4,810 | 4,725 | 4,760 | +10 | +0.2% | 220,600 |
| 2023/01/26 | 4,735 | 4,750 | 4,680 | 4,750 | +15 | +0.3% | 152,000 |
| 2023/01/25 | 4,615 | 4,755 | 4,605 | 4,735 | +100 | +2.2% | 258,100 |
| 2023/01/24 | 4,650 | 4,700 | 4,595 | 4,635 | +10 | +0.2% | 220,800 |
| 2023/01/23 | 4,610 | 4,630 | 4,535 | 4,625 | +90 | +2% | 196,400 |
| 2023/01/20 | 4,440 | 4,540 | 4,435 | 4,535 | +105 | +2.4% | 123,300 |
| 2023/01/19 | 4,485 | 4,485 | 4,425 | 4,430 | -70 | -1.6% | 105,200 |
| 2023/01/18 | 4,430 | 4,505 | 4,410 | 4,500 | +30 | +0.7% | 85,200 |
| 2023/01/17 | 4,410 | 4,480 | 4,410 | 4,470 | +45 | +1% | 72,200 |
| 2023/01/16 | 4,510 | 4,520 | 4,420 | 4,425 | -110 | -2.4% | 122,400 |
| 2023/01/13 | 4,500 | 4,535 | 4,480 | 4,535 | +20 | +0.4% | 126,100 |
| 2023/01/12 | 4,455 | 4,560 | 4,455 | 4,515 | +120 | +2.7% | 220,000 |
| 2023/01/11 | 4,345 | 4,395 | 4,335 | 4,395 | +85 | +2% | 118,000 |
| 2023/01/10 | 4,260 | 4,320 | 4,260 | 4,310 | +110 | +2.6% | 99,700 |
| 2023/01/06 | 4,175 | 4,230 | 4,175 | 4,200 | +15 | +0.4% | 94,500 |
| 2023/01/05 | 4,190 | 4,190 | 4,160 | 4,185 | -30 | -0.7% | 109,800 |
| 2023/01/04 | 4,270 | 4,280 | 4,215 | 4,215 | -100 | -2.3% | 107,900 |
| 2022/12/30 | 4,320 | 4,335 | 4,300 | 4,315 | -5 | -0.1% | 46,000 |
| 2022/12/29 | 4,320 | 4,320 | 4,275 | 4,320 | -20 | -0.5% | 65,500 |
| 2022/12/28 | 4,320 | 4,345 | 4,295 | 4,340 | +25 | +0.6% | 78,500 |
| 2022/12/27 | 4,340 | 4,355 | 4,310 | 4,315 | +5 | +0.1% | 62,800 |
| 2022/12/26 | 4,330 | 4,360 | 4,290 | 4,310 | +50 | +1.2% | 109,200 |
| 2022/12/23 | 4,275 | 4,275 | 4,235 | 4,260 | -40 | -0.9% | 78,000 |
| 2022/12/22 | 4,290 | 4,315 | 4,265 | 4,300 | +15 | +0.4% | 100,600 |
| 2022/12/21 | 4,290 | 4,365 | 4,280 | 4,285 | -5 | -0.1% | 158,400 |
| 2022/12/20 | 4,370 | 4,370 | 4,260 | 4,290 | -35 | -0.8% | 187,300 |
| 2022/12/19 | 4,340 | 4,350 | 4,310 | 4,325 | -35 | -0.8% | 123,800 |
| 2022/12/16 | 4,315 | 4,375 | 4,315 | 4,360 | +5 | +0.1% | 128,500 |
| 2022/12/15 | 4,375 | 4,395 | 4,345 | 4,355 | -45 | -1% | 92,100 |
| 2022/12/14 | 4,405 | 4,410 | 4,345 | 4,400 | -15 | -0.3% | 144,800 |
301～
350
件表示中 / 3458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 | 161,100円 | +3.2% | - | 2.92% | 10.41倍 | 0.80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 | 200,000円 | +4.6% | -6.8% | 4.50% | 6.58倍 | 0.75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 | 874,200円 | +11.3% | -22.4% | 4.58% | 10.13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 | 385,500円 | +3.2% | -5.6% | 3.40% | 12.64倍 | 0.89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 | 577,000円 | +3.9% | +21.0% | 5.36% | 14.01倍 | 0.88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
