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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 376 | 376 | 369 | 372 | -6 | -1.6% | 876,000 |
| 2010/07/21 | 385 | 385 | 376 | 378 | -5 | -1.3% | 993,000 |
| 2010/07/20 | 376 | 386 | 376 | 383 | -1 | -0.3% | 1,059,000 |
| 2010/07/16 | 380 | 385 | 376 | 384 | +4 | +1.1% | 1,691,000 |
| 2010/07/15 | 391 | 391 | 378 | 380 | -14 | -3.6% | 1,624,000 |
| 2010/07/14 | 395 | 397 | 389 | 394 | +7 | +1.8% | 698,000 |
| 2010/07/13 | 399 | 401 | 384 | 387 | -11 | -2.8% | 1,130,000 |
| 2010/07/12 | 404 | 406 | 398 | 398 | -4 | -1% | 963,000 |
| 2010/07/09 | 395 | 402 | 392 | 402 | +5 | +1.3% | 601,000 |
| 2010/07/08 | 402 | 404 | 393 | 397 | +11 | +2.8% | 1,064,000 |
| 2010/07/07 | 386 | 390 | 384 | 386 | +2 | +0.5% | 797,000 |
| 2010/07/06 | 375 | 385 | 371 | 384 | +6 | +1.6% | 939,000 |
| 2010/07/05 | 374 | 379 | 374 | 378 | +2 | +0.5% | 491,000 |
| 2010/07/02 | 374 | 380 | 370 | 376 | +2 | +0.5% | 939,000 |
| 2010/07/01 | 378 | 379 | 371 | 374 | -9 | -2.3% | 830,000 |
| 2010/06/30 | 376 | 385 | 373 | 383 | -4 | -1% | 966,000 |
| 2010/06/29 | 390 | 399 | 385 | 387 | -6 | -1.5% | 983,000 |
| 2010/06/28 | 403 | 404 | 392 | 393 | -7 | -1.8% | 758,000 |
| 2010/06/25 | 406 | 406 | 398 | 400 | -8 | -2% | 762,000 |
| 2010/06/24 | 405 | 412 | 404 | 408 | +3 | +0.7% | 875,000 |
| 2010/06/23 | 408 | 410 | 404 | 405 | -11 | -2.6% | 572,000 |
| 2010/06/22 | 415 | 419 | 414 | 416 | -2 | -0.5% | 838,000 |
| 2010/06/21 | 415 | 420 | 413 | 418 | +9 | +2.2% | 897,000 |
| 2010/06/18 | 404 | 413 | 398 | 409 | +9 | +2.3% | 1,243,000 |
| 2010/06/17 | 402 | 408 | 399 | 400 | -1 | -0.2% | 1,225,000 |
| 2010/06/16 | 396 | 403 | 392 | 401 | +12 | +3.1% | 1,370,000 |
| 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 |
3501～
3550
件表示中 / 3576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 | 119,700円 | +0.3% | -5.7% | 3.93% | 9.12倍 | 0.60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 |
| 大和工 | 812,600円 | +4.0% | -24.4% | 4.92% | 9.86倍 | 0.89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 | 336,300円 | +3.2% | -5.6% | 3.90% | 12.64倍 | 0.79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 | 154,300円 | -16.1% | -37.1% | 3.24% | 10.01倍 | 0.80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 |
| 淀川鋼 | 532,000円 | +1.5% | +26.3% | 5.81% | 12.92倍 | 0.80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
