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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 5,948 | 5,966 | 5,916 | 5,934 | -14 | -0.2% | 102,300 |
| 2023/08/28 | 5,853 | 5,954 | 5,853 | 5,948 | +133 | +2.3% | 84,200 |
| 2023/08/25 | 5,790 | 5,831 | 5,760 | 5,815 | ±0 | ±0% | 75,400 |
| 2023/08/24 | 5,805 | 5,858 | 5,774 | 5,815 | -16 | -0.3% | 68,100 |
| 2023/08/23 | 5,677 | 5,845 | 5,669 | 5,831 | +116 | +2% | 82,300 |
| 2023/08/22 | 5,753 | 5,753 | 5,665 | 5,715 | +39 | +0.7% | 95,300 |
| 2023/08/21 | 5,670 | 5,743 | 5,670 | 5,676 | -51 | -0.9% | 93,900 |
| 2023/08/18 | 5,717 | 5,794 | 5,703 | 5,727 | -40 | -0.7% | 78,400 |
| 2023/08/17 | 5,817 | 5,859 | 5,649 | 5,767 | -31 | -0.5% | 91,700 |
| 2023/08/16 | 5,810 | 5,859 | 5,795 | 5,798 | -54 | -0.9% | 89,200 |
| 2023/08/15 | 5,868 | 5,891 | 5,832 | 5,852 | -47 | -0.8% | 65,600 |
| 2023/08/14 | 5,955 | 5,967 | 5,893 | 5,899 | -43 | -0.7% | 88,900 |
| 2023/08/10 | 5,825 | 5,947 | 5,736 | 5,942 | +126 | +2.2% | 128,200 |
| 2023/08/09 | 5,898 | 5,925 | 5,778 | 5,816 | -49 | -0.8% | 161,900 |
| 2023/08/08 | 5,960 | 5,989 | 5,855 | 5,865 | -95 | -1.6% | 189,200 |
| 2023/08/07 | 5,900 | 6,015 | 5,890 | 5,960 | -20 | -0.3% | 143,300 |
| 2023/08/04 | 5,921 | 6,009 | 5,890 | 5,980 | +8 | +0.1% | 132,000 |
| 2023/08/03 | 6,043 | 6,049 | 5,921 | 5,972 | -188 | -3.1% | 190,900 |
| 2023/08/02 | 6,085 | 6,246 | 6,057 | 6,160 | +29 | +0.5% | 188,600 |
| 2023/08/01 | 6,170 | 6,207 | 6,120 | 6,131 | +46 | +0.8% | 230,400 |
| 2023/07/31 | 5,971 | 6,170 | 5,971 | 6,085 | +306 | +5.3% | 433,100 |
| 2023/07/28 | 6,326 | 6,398 | 5,738 | 5,779 | -643 | -10% | 600,000 |
| 2023/07/27 | 6,300 | 6,430 | 6,265 | 6,422 | +168 | +2.7% | 199,000 |
| 2023/07/26 | 6,265 | 6,323 | 6,231 | 6,254 | +23 | +0.4% | 144,700 |
| 2023/07/25 | 6,215 | 6,245 | 6,185 | 6,231 | +64 | +1% | 146,700 |
| 2023/07/24 | 6,100 | 6,182 | 6,090 | 6,167 | +131 | +2.2% | 111,000 |
| 2023/07/21 | 6,051 | 6,065 | 5,985 | 6,036 | +56 | +0.9% | 84,400 |
| 2023/07/20 | 6,005 | 6,032 | 5,976 | 5,980 | -13 | -0.2% | 42,400 |
| 2023/07/19 | 6,040 | 6,050 | 5,922 | 5,993 | +33 | +0.6% | 65,200 |
| 2023/07/18 | 5,895 | 5,960 | 5,895 | 5,960 | +51 | +0.9% | 66,900 |
| 2023/07/14 | 5,908 | 5,946 | 5,859 | 5,909 | -2 | ±0% | 82,100 |
| 2023/07/13 | 5,964 | 5,964 | 5,820 | 5,911 | +29 | +0.5% | 86,100 |
| 2023/07/12 | 5,922 | 5,931 | 5,854 | 5,882 | -6 | -0.1% | 73,500 |
| 2023/07/11 | 5,950 | 5,968 | 5,881 | 5,888 | -42 | -0.7% | 64,300 |
| 2023/07/10 | 6,000 | 6,036 | 5,897 | 5,930 | -22 | -0.4% | 78,600 |
| 2023/07/07 | 5,941 | 5,988 | 5,875 | 5,952 | -40 | -0.7% | 127,600 |
| 2023/07/06 | 6,058 | 6,063 | 5,954 | 5,992 | -121 | -2% | 86,600 |
| 2023/07/05 | 6,033 | 6,139 | 6,008 | 6,113 | +70 | +1.2% | 112,500 |
| 2023/07/04 | 6,080 | 6,085 | 6,026 | 6,043 | -27 | -0.4% | 71,000 |
| 2023/07/03 | 6,028 | 6,094 | 6,028 | 6,070 | +93 | +1.6% | 100,400 |
| 2023/06/30 | 5,959 | 6,007 | 5,938 | 5,977 | +63 | +1.1% | 136,000 |
| 2023/06/29 | 5,917 | 5,983 | 5,882 | 5,914 | ±0 | ±0% | 126,700 |
| 2023/06/28 | 5,915 | 5,938 | 5,855 | 5,914 | +55 | +0.9% | 143,600 |
| 2023/06/27 | 5,902 | 5,942 | 5,813 | 5,859 | -22 | -0.4% | 125,200 |
| 2023/06/26 | 5,820 | 6,010 | 5,813 | 5,881 | +68 | +1.2% | 199,100 |
| 2023/06/23 | 5,899 | 5,899 | 5,752 | 5,813 | -38 | -0.6% | 178,800 |
| 2023/06/22 | 5,800 | 5,896 | 5,797 | 5,851 | +78 | +1.4% | 179,600 |
| 2023/06/21 | 5,587 | 5,795 | 5,580 | 5,773 | +147 | +2.6% | 192,500 |
| 2023/06/20 | 5,568 | 5,638 | 5,543 | 5,626 | +67 | +1.2% | 168,000 |
| 2023/06/19 | 5,670 | 5,685 | 5,526 | 5,559 | -76 | -1.3% | 87,500 |
501～
550
件表示中 / 3783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 | 129,700円 | -4.3% | -15.6% | 3.24% | 10.80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 | 989,100円 | -12.6% | -8.1% | 4.04% | 17.84倍 | 1.09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 | 387,800円 | +0.9% | +33.2% | 3.47% | 12.59倍 | 0.86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 | 139,900円 | -4.5% | -21.1% | 4.29% | 17.60倍 | 1.04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 | 286,700円 | +0.2% | +17.6% | 4.67% | 19.32倍 | 0.79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
