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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,181 | 1,184 | 1,173.5 | 1,179.5 | -9 | -0.8% | 375,400 |
| 2025/02/14 | 1,199.5 | 1,202.5 | 1,188 | 1,188.5 | -9 | -0.8% | 441,300 |
| 2025/02/13 | 1,198.5 | 1,199 | 1,186.5 | 1,197.5 | +13.5 | +1.1% | 309,500 |
| 2025/02/12 | 1,199 | 1,201 | 1,175.5 | 1,184 | -13.5 | -1.1% | 562,500 |
| 2025/02/10 | 1,205 | 1,205.5 | 1,187.5 | 1,197.5 | -17.5 | -1.4% | 556,700 |
| 2025/02/07 | 1,216 | 1,224 | 1,211.5 | 1,215 | -1 | -0.1% | 520,000 |
| 2025/02/06 | 1,218 | 1,229 | 1,213.5 | 1,216 | -2 | -0.2% | 360,100 |
| 2025/02/05 | 1,220 | 1,231 | 1,215.5 | 1,218 | +9.5 | +0.8% | 519,400 |
| 2025/02/04 | 1,213 | 1,228 | 1,205.5 | 1,208.5 | +8.5 | +0.7% | 498,900 |
| 2025/02/03 | 1,233 | 1,242 | 1,190 | 1,200 | -40 | -3.2% | 906,900 |
| 2025/01/31 | 1,245 | 1,280 | 1,230.5 | 1,240 | -0.5 | ±0% | 1,400,600 |
| 2025/01/30 | 1,234 | 1,247 | 1,233 | 1,240.5 | +12.5 | +1% | 682,100 |
| 2025/01/29 | 1,203 | 1,228 | 1,202.5 | 1,228 | +21 | +1.7% | 532,000 |
| 2025/01/28 | 1,200 | 1,217.5 | 1,199.5 | 1,207 | -5 | -0.4% | 441,000 |
| 2025/01/27 | 1,198 | 1,214.5 | 1,195 | 1,212 | +28 | +2.4% | 783,700 |
| 2025/01/24 | 1,188 | 1,193 | 1,182 | 1,184 | -1 | -0.1% | 348,000 |
| 2025/01/23 | 1,180 | 1,187 | 1,176 | 1,185 | -9 | -0.8% | 290,900 |
| 2025/01/22 | 1,182 | 1,197.5 | 1,182 | 1,194 | +5.5 | +0.5% | 450,300 |
| 2025/01/21 | 1,197.5 | 1,198 | 1,172.5 | 1,188.5 | +3.5 | +0.3% | 519,300 |
| 2025/01/20 | 1,182 | 1,197 | 1,181 | 1,185 | +7.5 | +0.6% | 866,600 |
| 2025/01/17 | 1,150.5 | 1,179 | 1,148 | 1,177.5 | +21 | +1.8% | 552,200 |
| 2025/01/16 | 1,163 | 1,166.5 | 1,151 | 1,156.5 | -9.5 | -0.8% | 483,700 |
| 2025/01/15 | 1,180 | 1,189 | 1,165 | 1,166 | -8 | -0.7% | 466,200 |
| 2025/01/14 | 1,174.5 | 1,189.5 | 1,166 | 1,174 | +9 | +0.8% | 753,900 |
| 2025/01/10 | 1,149 | 1,196 | 1,149 | 1,165 | +14.5 | +1.3% | 2,436,000 |
| 2025/01/09 | 1,182 | 1,183.5 | 1,150.5 | 1,150.5 | -37.5 | -3.2% | 1,380,400 |
| 2025/01/08 | 1,199 | 1,208.5 | 1,188 | 1,188 | -6 | -0.5% | 595,000 |
| 2025/01/07 | 1,197 | 1,203 | 1,182 | 1,194 | -2 | -0.2% | 415,700 |
| 2025/01/06 | 1,198 | 1,207 | 1,189.5 | 1,196 | +8 | +0.7% | 593,200 |
| 2024/12/30 | 1,179 | 1,196.5 | 1,179 | 1,188 | +15.5 | +1.3% | 635,800 |
| 2024/12/27 | 1,155 | 1,178 | 1,153 | 1,172.5 | +23.5 | +2% | 505,100 |
| 2024/12/26 | 1,132 | 1,149 | 1,132 | 1,149 | +17 | +1.5% | 444,700 |
| 2024/12/25 | 1,144 | 1,144 | 1,120.5 | 1,132 | -3 | -0.3% | 462,200 |
| 2024/12/24 | 1,112 | 1,140 | 1,111 | 1,135 | +20.5 | +1.8% | 499,300 |
| 2024/12/23 | 1,111 | 1,115 | 1,100.5 | 1,114.5 | -0.5 | ±0% | 383,700 |
| 2024/12/20 | 1,115 | 1,120.5 | 1,112 | 1,115 | -0.5 | ±0% | 509,700 |
| 2024/12/19 | 1,105 | 1,120 | 1,102 | 1,115.5 | +3 | +0.3% | 361,900 |
| 2024/12/18 | 1,109 | 1,120 | 1,108 | 1,112.5 | +3.5 | +0.3% | 317,200 |
| 2024/12/17 | 1,118 | 1,124 | 1,108 | 1,109 | -14 | -1.2% | 403,500 |
| 2024/12/16 | 1,125 | 1,137 | 1,122 | 1,123 | -1 | -0.1% | 436,100 |
| 2024/12/13 | 1,131 | 1,140 | 1,119.5 | 1,124 | -17 | -1.5% | 615,700 |
| 2024/12/12 | 1,156 | 1,160 | 1,139 | 1,141 | -13 | -1.1% | 638,800 |
| 2024/12/11 | 1,158 | 1,160 | 1,144 | 1,154 | +2.5 | +0.2% | 312,300 |
| 2024/12/10 | 1,152 | 1,163 | 1,147.5 | 1,151.5 | +10.5 | +0.9% | 483,200 |
| 2024/12/09 | 1,149 | 1,152 | 1,136.5 | 1,141 | -3.5 | -0.3% | 668,500 |
| 2024/12/06 | 1,156.5 | 1,161 | 1,142 | 1,144.5 | -18.5 | -1.6% | 388,600 |
| 2024/12/05 | 1,168.5 | 1,169.5 | 1,156 | 1,163 | ±0 | ±0% | 348,800 |
| 2024/12/04 | 1,168.5 | 1,173 | 1,160 | 1,163 | -12 | -1% | 425,800 |
| 2024/12/03 | 1,172 | 1,184.5 | 1,167.5 | 1,175 | +5 | +0.4% | 726,600 |
| 2024/12/02 | 1,168 | 1,172.5 | 1,150 | 1,170 | -2 | -0.2% | 718,000 |
51～
100
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
