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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,062.5 | 1,075 | 1,056 | 1,071 | -0.5 | ±0% | 390,100 |
| 2025/04/30 | 1,071 | 1,077.5 | 1,060 | 1,071.5 | -2.5 | -0.2% | 597,100 |
| 2025/04/28 | 1,075 | 1,080 | 1,068.5 | 1,074 | +13 | +1.2% | 479,000 |
| 2025/04/25 | 1,066.5 | 1,082.5 | 1,060 | 1,061 | -2 | -0.2% | 553,800 |
| 2025/04/24 | 1,055.5 | 1,087.5 | 1,051.5 | 1,063 | +32.5 | +3.2% | 583,300 |
| 2025/04/23 | 1,047.5 | 1,047.5 | 1,027.5 | 1,030.5 | +3.5 | +0.3% | 335,200 |
| 2025/04/22 | 1,007 | 1,027 | 1,004.5 | 1,027 | +13 | +1.3% | 445,300 |
| 2025/04/21 | 1,028 | 1,031.5 | 1,000 | 1,014 | -21.5 | -2.1% | 355,500 |
| 2025/04/18 | 1,030.5 | 1,039 | 1,025 | 1,035.5 | +15 | +1.5% | 264,400 |
| 2025/04/17 | 1,000 | 1,023.5 | 991.8 | 1,020.5 | +16 | +1.6% | 358,600 |
| 2025/04/16 | 1,007 | 1,012 | 992 | 1,004.5 | +1.5 | +0.1% | 417,900 |
| 2025/04/15 | 1,017 | 1,018 | 1,002.5 | 1,003 | -5 | -0.5% | 476,400 |
| 2025/04/14 | 1,005 | 1,015.5 | 999 | 1,008 | +8 | +0.8% | 399,400 |
| 2025/04/11 | 948.3 | 1,002 | 936 | 1,000 | -17.5 | -1.7% | 645,800 |
| 2025/04/10 | 1,032 | 1,032 | 1,008.5 | 1,017.5 | +54.1 | +5.6% | 733,800 |
| 2025/04/09 | 954.5 | 972.8 | 938 | 963.4 | -40.6 | -4% | 671,500 |
| 2025/04/08 | 1,000 | 1,031 | 985 | 1,004 | +79 | +8.5% | 1,140,000 |
| 2025/04/07 | 939 | 967.6 | 923.5 | 925 | -118.5 | -11.4% | 1,292,900 |
| 2025/04/04 | 1,068.5 | 1,081.5 | 1,020 | 1,043.5 | -76.5 | -6.8% | 1,038,300 |
| 2025/04/03 | 1,117.5 | 1,138 | 1,111 | 1,120 | -57.5 | -4.9% | 940,100 |
| 2025/04/02 | 1,189.5 | 1,190 | 1,172.5 | 1,177.5 | -5.5 | -0.5% | 499,500 |
| 2025/04/01 | 1,203 | 1,205 | 1,183 | 1,183 | -7 | -0.6% | 429,700 |
| 2025/03/31 | 1,221.5 | 1,223.5 | 1,185 | 1,190 | -52.5 | -4.2% | 702,800 |
| 2025/03/28 | 1,260 | 1,275 | 1,236 | 1,242.5 | -52.5 | -4.1% | 451,900 |
| 2025/03/27 | 1,300 | 1,300 | 1,278.5 | 1,295 | -5.5 | -0.4% | 474,100 |
| 2025/03/26 | 1,300 | 1,303 | 1,285.5 | 1,300.5 | +2.5 | +0.2% | 363,400 |
| 2025/03/25 | 1,290 | 1,298 | 1,282.5 | 1,298 | +16 | +1.2% | 248,800 |
| 2025/03/24 | 1,297 | 1,297 | 1,271 | 1,282 | -16 | -1.2% | 423,200 |
| 2025/03/21 | 1,285 | 1,301 | 1,279 | 1,298 | +3.5 | +0.3% | 1,580,500 |
| 2025/03/19 | 1,284 | 1,302 | 1,283 | 1,294.5 | +13 | +1% | 435,800 |
| 2025/03/18 | 1,275 | 1,288 | 1,266.5 | 1,281.5 | +16.5 | +1.3% | 492,900 |
| 2025/03/17 | 1,261 | 1,274 | 1,257 | 1,265 | +9 | +0.7% | 417,100 |
| 2025/03/14 | 1,259.5 | 1,265 | 1,251.5 | 1,256 | -3.5 | -0.3% | 403,900 |
| 2025/03/13 | 1,261.5 | 1,279 | 1,259.5 | 1,259.5 | -7 | -0.6% | 593,700 |
| 2025/03/12 | 1,244 | 1,272 | 1,239 | 1,266.5 | +17.5 | +1.4% | 691,700 |
| 2025/03/11 | 1,240 | 1,254.5 | 1,236 | 1,249 | -12.5 | -1% | 556,800 |
| 2025/03/10 | 1,275.5 | 1,282 | 1,252 | 1,261.5 | -7 | -0.6% | 674,600 |
| 2025/03/07 | 1,260.5 | 1,278.5 | 1,251 | 1,268.5 | +12.5 | +1% | 588,600 |
| 2025/03/06 | 1,242 | 1,265 | 1,239 | 1,256 | +18.5 | +1.5% | 566,500 |
| 2025/03/05 | 1,224 | 1,242 | 1,214 | 1,237.5 | +12.5 | +1% | 489,400 |
| 2025/03/04 | 1,229 | 1,229.5 | 1,211 | 1,225 | -4.5 | -0.4% | 418,300 |
| 2025/03/03 | 1,225 | 1,240 | 1,224 | 1,229.5 | +8.5 | +0.7% | 444,500 |
| 2025/02/28 | 1,220 | 1,223 | 1,207 | 1,221 | -1 | -0.1% | 585,900 |
| 2025/02/27 | 1,203 | 1,222 | 1,203 | 1,222 | +23 | +1.9% | 347,700 |
| 2025/02/26 | 1,197 | 1,201 | 1,191 | 1,199 | +2 | +0.2% | 312,600 |
| 2025/02/25 | 1,186 | 1,207 | 1,183 | 1,197 | +11 | +0.9% | 496,000 |
| 2025/02/21 | 1,193.5 | 1,198 | 1,179 | 1,186 | -17.5 | -1.5% | 426,300 |
| 2025/02/20 | 1,195 | 1,212 | 1,192 | 1,203.5 | -2.5 | -0.2% | 397,100 |
| 2025/02/19 | 1,200 | 1,212.5 | 1,197.5 | 1,206 | +14 | +1.2% | 393,700 |
| 2025/02/18 | 1,182.5 | 1,192.5 | 1,176.5 | 1,192 | +12.5 | +1.1% | 306,500 |
1～
50
件表示中 / 3691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 | 107,100円 | +0.3% | -5.7% | 4.39% | 7.87倍 | 0.52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 | 830,000円 | -2.5% | +2.9% | 4.82% | 12.93倍 | 0.93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ベトナム、韓国など |
| 丸一管 | 336,900円 | -4.9% | -28.6% | 3.89% | 9.83倍 | 0.73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 | +2.5% | +35.5% | 5.77% | 13.03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 |
| 東製鉄 | 161,600円 | -6.7% | -36.7% | 3.09% | 12.95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 |
市場注目の銘柄
チャート関連のコラム
