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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2022/12/13 | 4,470 | 4,470 | 4,385 | 4,415 | -5 | -0.1% | 84,500 |
| 2022/12/12 | 4,465 | 4,470 | 4,400 | 4,420 | -40 | -0.9% | 105,200 |
| 2022/12/09 | 4,485 | 4,500 | 4,450 | 4,460 | -25 | -0.6% | 132,100 |
| 2022/12/08 | 4,420 | 4,485 | 4,385 | 4,485 | +30 | +0.7% | 136,800 |
| 2022/12/07 | 4,505 | 4,530 | 4,455 | 4,455 | -85 | -1.9% | 186,300 |
| 2022/12/06 | 4,380 | 4,565 | 4,380 | 4,540 | +120 | +2.7% | 357,700 |
| 2022/12/05 | 4,455 | 4,495 | 4,400 | 4,420 | +5 | +0.1% | 190,500 |
| 2022/12/02 | 4,375 | 4,415 | 4,325 | 4,415 | ±0 | ±0% | 182,700 |
| 2022/12/01 | 4,390 | 4,430 | 4,370 | 4,415 | ±0 | ±0% | 174,700 |
| 2022/11/30 | 4,355 | 4,515 | 4,355 | 4,415 | +115 | +2.7% | 473,900 |
| 2022/11/29 | 4,275 | 4,320 | 4,260 | 4,300 | -5 | -0.1% | 164,500 |
| 2022/11/28 | 4,395 | 4,395 | 4,290 | 4,305 | -80 | -1.8% | 153,800 |
| 2022/11/25 | 4,430 | 4,430 | 4,360 | 4,385 | -5 | -0.1% | 112,200 |
| 2022/11/24 | 4,410 | 4,445 | 4,390 | 4,390 | +10 | +0.2% | 96,400 |
| 2022/11/22 | 4,390 | 4,420 | 4,375 | 4,380 | +25 | +0.6% | 139,400 |
| 2022/11/21 | 4,380 | 4,395 | 4,345 | 4,355 | ±0 | ±0% | 91,400 |
551～
600
件表示中 / 3692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 | 108,300円 | +0.3% | -5.7% | 4.34% | 7.96倍 | 0.53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 | 836,900円 | -2.5% | +2.9% | 4.78% | 13.04倍 | 0.94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 | 336,000円 | -4.9% | -28.6% | 3.90% | 9.80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 | 575,000円 | +2.5% | +35.5% | 5.79% | 12.99倍 | 0.86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 | 160,100円 | -6.7% | -36.7% | 3.12% | 12.83倍 | 0.79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
