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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 5,270 | 5,280 | 5,140 | 5,170 | -140 | -2.6% | 64,500 |
| 2021/08/13 | 5,360 | 5,410 | 5,300 | 5,310 | -50 | -0.9% | 48,900 |
| 2021/08/12 | 5,320 | 5,360 | 5,300 | 5,360 | +100 | +1.9% | 102,000 |
| 2021/08/11 | 5,160 | 5,280 | 5,160 | 5,260 | +130 | +2.5% | 95,400 |
| 2021/08/10 | 5,140 | 5,200 | 5,090 | 5,130 | +40 | +0.8% | 85,500 |
| 2021/08/06 | 5,140 | 5,160 | 5,090 | 5,090 | -80 | -1.5% | 58,800 |
| 2021/08/05 | 5,050 | 5,170 | 5,050 | 5,170 | +90 | +1.8% | 57,000 |
| 2021/08/04 | 5,280 | 5,300 | 5,080 | 5,080 | -140 | -2.7% | 131,000 |
| 2021/08/03 | 5,260 | 5,280 | 5,200 | 5,220 | -100 | -1.9% | 100,500 |
| 2021/08/02 | 5,220 | 5,330 | 5,180 | 5,320 | +180 | +3.5% | 128,800 |
| 2021/07/30 | 5,280 | 5,290 | 5,130 | 5,140 | -180 | -3.4% | 254,400 |
| 2021/07/29 | 5,500 | 5,510 | 5,290 | 5,320 | -180 | -3.3% | 151,900 |
| 2021/07/28 | 5,550 | 5,880 | 5,300 | 5,500 | -90 | -1.6% | 442,900 |
| 2021/07/27 | 5,510 | 5,650 | 5,510 | 5,590 | +180 | +3.3% | 182,500 |
| 2021/07/26 | 5,330 | 5,410 | 5,280 | 5,410 | +180 | +3.4% | 91,900 |
| 2021/07/21 | 5,290 | 5,340 | 5,230 | 5,230 | +90 | +1.8% | 72,300 |
| 2021/07/20 | 5,140 | 5,210 | 5,120 | 5,140 | -100 | -1.9% | 64,100 |
| 2021/07/19 | 5,250 | 5,300 | 5,220 | 5,240 | -110 | -2.1% | 78,600 |
| 2021/07/16 | 5,260 | 5,430 | 5,260 | 5,350 | +100 | +1.9% | 71,800 |
| 2021/07/15 | 5,270 | 5,300 | 5,250 | 5,250 | -70 | -1.3% | 54,800 |
| 2021/07/14 | 5,310 | 5,370 | 5,300 | 5,320 | -70 | -1.3% | 35,600 |
| 2021/07/13 | 5,360 | 5,400 | 5,340 | 5,390 | +60 | +1.1% | 52,300 |
| 2021/07/12 | 5,340 | 5,380 | 5,300 | 5,330 | +170 | +3.3% | 106,400 |
| 2021/07/09 | 5,150 | 5,170 | 5,030 | 5,160 | -90 | -1.7% | 153,900 |
| 2021/07/08 | 5,300 | 5,340 | 5,250 | 5,250 | -70 | -1.3% | 80,200 |
| 2021/07/07 | 5,300 | 5,400 | 5,290 | 5,320 | -120 | -2.2% | 65,800 |
| 2021/07/06 | 5,460 | 5,490 | 5,430 | 5,440 | ±0 | ±0% | 27,600 |
| 2021/07/05 | 5,500 | 5,500 | 5,420 | 5,440 | -80 | -1.4% | 36,600 |
| 2021/07/02 | 5,470 | 5,540 | 5,440 | 5,520 | +90 | +1.7% | 67,600 |
| 2021/07/01 | 5,460 | 5,510 | 5,370 | 5,430 | -60 | -1.1% | 58,900 |
| 2021/06/30 | 5,520 | 5,540 | 5,430 | 5,490 | +50 | +0.9% | 90,900 |
| 2021/06/29 | 5,480 | 5,500 | 5,380 | 5,440 | -120 | -2.2% | 99,200 |
| 2021/06/28 | 5,550 | 5,610 | 5,520 | 5,560 | +50 | +0.9% | 91,400 |
| 2021/06/25 | 5,470 | 5,530 | 5,420 | 5,510 | +140 | +2.6% | 103,600 |
| 2021/06/24 | 5,280 | 5,430 | 5,270 | 5,370 | +70 | +1.3% | 81,600 |
| 2021/06/23 | 5,400 | 5,410 | 5,300 | 5,300 | -160 | -2.9% | 82,800 |
| 2021/06/22 | 5,410 | 5,460 | 5,380 | 5,460 | +190 | +3.6% | 96,000 |
| 2021/06/21 | 5,250 | 5,290 | 5,220 | 5,270 | -110 | -2% | 104,600 |
| 2021/06/18 | 5,450 | 5,450 | 5,360 | 5,380 | -130 | -2.4% | 116,000 |
| 2021/06/17 | 5,530 | 5,560 | 5,480 | 5,510 | -20 | -0.4% | 56,400 |
| 2021/06/16 | 5,580 | 5,630 | 5,530 | 5,530 | -100 | -1.8% | 74,400 |
| 2021/06/15 | 5,620 | 5,640 | 5,570 | 5,630 | -10 | -0.2% | 84,800 |
| 2021/06/14 | 5,610 | 5,680 | 5,530 | 5,640 | +70 | +1.3% | 90,900 |
| 2021/06/11 | 5,500 | 5,630 | 5,470 | 5,570 | +40 | +0.7% | 81,700 |
| 2021/06/10 | 5,490 | 5,570 | 5,450 | 5,530 | ±0 | ±0% | 79,700 |
| 2021/06/09 | 5,480 | 5,560 | 5,460 | 5,530 | +130 | +2.4% | 158,100 |
| 2021/06/08 | 5,270 | 5,440 | 5,270 | 5,400 | +110 | +2.1% | 217,000 |
| 2021/06/07 | 5,500 | 5,500 | 5,250 | 5,290 | -410 | -7.2% | 294,600 |
| 2021/06/04 | 5,690 | 5,730 | 5,600 | 5,700 | +70 | +1.2% | 131,800 |
| 2021/06/03 | 5,620 | 5,680 | 5,530 | 5,630 | -90 | -1.6% | 103,700 |
1001～
1050
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
