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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,171.5 | 1,184 | 1,167 | 1,172.5 | +8.5 | +0.7% | 691,000 |
| 2025/07/31 | 1,176 | 1,178 | 1,160.5 | 1,164 | -20 | -1.7% | 960,300 |
| 2025/07/30 | 1,177.5 | 1,188.5 | 1,161.5 | 1,184 | +0.5 | ±0% | 1,260,700 |
| 2025/07/29 | 1,219.5 | 1,225 | 1,163.5 | 1,183.5 | +90.5 | +8.3% | 3,615,500 |
| 2025/07/28 | 1,041 | 1,120 | 1,040 | 1,093 | +52 | +5% | 2,079,300 |
| 2025/07/25 | 1,054 | 1,055.5 | 1,041 | 1,041 | -21.5 | -2% | 625,000 |
| 2025/07/24 | 1,050 | 1,064.5 | 1,045.5 | 1,062.5 | +12.5 | +1.2% | 833,400 |
| 2025/07/23 | 1,028 | 1,054.5 | 1,026.5 | 1,050 | +35 | +3.4% | 1,024,500 |
| 2025/07/22 | 997 | 1,019.5 | 995.5 | 1,015 | +19.7 | +2% | 582,000 |
| 2025/07/18 | 1,002.5 | 1,003.5 | 995.3 | 995.3 | -2.4 | -0.2% | 440,400 |
| 2025/07/17 | 999 | 1,003 | 993.5 | 997.7 | -13.3 | -1.3% | 503,900 |
| 2025/07/16 | 1,015.5 | 1,022.5 | 1,010.5 | 1,011 | -14.5 | -1.4% | 441,600 |
| 2025/07/15 | 1,022 | 1,034 | 1,019 | 1,025.5 | -0.5 | ±0% | 467,500 |
| 2025/07/14 | 1,019 | 1,031.5 | 1,012 | 1,026 | +3.5 | +0.3% | 509,900 |
| 2025/07/11 | 1,010 | 1,030 | 1,010 | 1,022.5 | +27.4 | +2.8% | 675,800 |
| 2025/07/10 | 1,009 | 1,010 | 992.3 | 995.1 | -14.9 | -1.5% | 526,600 |
| 2025/07/09 | 1,005 | 1,025 | 998.5 | 1,010 | +12.5 | +1.3% | 621,600 |
| 2025/07/08 | 966.2 | 999 | 965.2 | 997.5 | +26.4 | +2.7% | 953,300 |
| 2025/07/07 | 990.7 | 991.9 | 970.3 | 971.1 | -26.9 | -2.7% | 488,400 |
| 2025/07/04 | 1,008.5 | 1,008.5 | 990.2 | 998 | -5 | -0.5% | 502,400 |
| 2025/07/03 | 988.9 | 1,009 | 986.5 | 1,003 | +17 | +1.7% | 636,500 |
| 2025/07/02 | 978 | 986 | 972.4 | 986 | +3.9 | +0.4% | 559,400 |
| 2025/07/01 | 989.4 | 994.5 | 975.4 | 982.1 | -13.6 | -1.4% | 666,900 |
| 2025/06/30 | 989 | 1,003 | 989 | 995.7 | +8 | +0.8% | 669,200 |
| 2025/06/27 | 983.1 | 991.7 | 980 | 987.7 | +3.2 | +0.3% | 630,800 |
| 2025/06/26 | 970.9 | 985.4 | 969.1 | 984.5 | +10.4 | +1.1% | 657,300 |
| 2025/06/25 | 981.2 | 986 | 969 | 974.1 | -0.9 | -0.1% | 569,400 |
| 2025/06/24 | 970 | 977.3 | 966.4 | 975 | +14.3 | +1.5% | 557,100 |
| 2025/06/23 | 972 | 972.7 | 953 | 960.7 | -13.5 | -1.4% | 737,100 |
| 2025/06/20 | 988 | 991.4 | 974.2 | 974.2 | -25.1 | -2.5% | 2,008,800 |
| 2025/06/19 | 1,008 | 1,009 | 998.8 | 999.3 | -10.2 | -1% | 531,500 |
| 2025/06/18 | 999 | 1,010 | 996.8 | 1,009.5 | +6 | +0.6% | 532,900 |
| 2025/06/17 | 1,001.5 | 1,009 | 997.5 | 1,003.5 | +2 | +0.2% | 718,800 |
| 2025/06/16 | 1,020 | 1,024 | 1,001.5 | 1,001.5 | -6 | -0.6% | 761,400 |
| 2025/06/13 | 1,013 | 1,021.5 | 999.3 | 1,007.5 | -11.5 | -1.1% | 920,800 |
| 2025/06/12 | 1,003.5 | 1,021.5 | 997.7 | 1,019 | +4 | +0.4% | 994,800 |
| 2025/06/11 | 997 | 1,015 | 994.1 | 1,015 | +22 | +2.2% | 603,800 |
| 2025/06/10 | 1,005.5 | 1,009.5 | 992.3 | 993 | -12.5 | -1.2% | 639,900 |
| 2025/06/09 | 1,005.5 | 1,013 | 999.4 | 1,005.5 | +2 | +0.2% | 648,700 |
| 2025/06/06 | 989 | 1,010 | 986.3 | 1,003.5 | +23.8 | +2.4% | 1,045,600 |
| 2025/06/05 | 978 | 982.8 | 968.4 | 979.7 | +0.5 | +0.1% | 678,000 |
| 2025/06/04 | 971.1 | 984.9 | 970 | 979.2 | +7.4 | +0.8% | 956,400 |
| 2025/06/03 | 962 | 974 | 961.6 | 971.8 | +5 | +0.5% | 1,231,300 |
| 2025/06/02 | 972.4 | 980.4 | 962.3 | 966.8 | -9.3 | -1% | 691,700 |
| 2025/05/30 | 976 | 982.9 | 972 | 976.1 | ±0 | ±0% | 807,300 |
| 2025/05/29 | 970.1 | 977.3 | 969.6 | 976.1 | +9.1 | +0.9% | 699,600 |
| 2025/05/28 | 976 | 977.8 | 966.4 | 967 | +3 | +0.3% | 711,800 |
| 2025/05/27 | 974 | 976.3 | 962.5 | 964 | -5.5 | -0.6% | 537,600 |
| 2025/05/26 | 972.1 | 980.9 | 965.9 | 969.5 | -1.9 | -0.2% | 660,400 |
| 2025/05/23 | 955.4 | 975 | 955.4 | 971.4 | +20.3 | +2.1% | 822,600 |
1～
50
件表示中 / 3754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 | 117,200円 | -4.3% | -15.6% | 3.58% | 9.76倍 | 0.55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 | 852,300円 | -12.6% | -8.1% | 4.69% | 15.46倍 | 0.94倍 |
|
電炉大手でＨ形鋼が主力。海外積極的、タイのほか持分で影響大きい米国、ベトナム、韓国など |
| 丸一管 | 369,200円 | +0.9% | +33.2% | 3.64% | 12.03倍 | 0.82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 | 116,700円 | -2.6% | -25.3% | 4.63% | 16.23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 |
| 愛知鋼 | 232,200円 | +0.2% | +17.6% | 5.77% | 15.65倍 | 0.64倍 |
|
自動車向け特殊鋼大手でトヨタグループ。加工技術に優れる。建築・土木用も。磁石など育成中 |
市場注目の銘柄
チャート関連のコラム
