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 |
|---|---|---|---|---|---|---|---|
| 2019/06/24 | 4,040 | 4,095 | 4,020 | 4,035 | -10 | -0.2% | 57,100 |
| 2019/06/21 | 4,050 | 4,095 | 4,035 | 4,045 | -10 | -0.2% | 149,600 |
| 2019/06/20 | 4,070 | 4,075 | 3,990 | 4,055 | +10 | +0.2% | 66,200 |
| 2019/06/19 | 4,030 | 4,070 | 4,005 | 4,045 | +120 | +3.1% | 94,300 |
| 2019/06/18 | 3,915 | 4,005 | 3,915 | 3,925 | -30 | -0.8% | 153,500 |
| 2019/06/17 | 3,985 | 3,995 | 3,915 | 3,955 | -80 | -2% | 155,500 |
| 2019/06/14 | 4,110 | 4,120 | 4,020 | 4,035 | -40 | -1% | 101,800 |
| 2019/06/13 | 4,105 | 4,135 | 4,055 | 4,075 | -15 | -0.4% | 141,100 |
| 2019/06/12 | 4,050 | 4,125 | 4,020 | 4,090 | +65 | +1.6% | 124,400 |
| 2019/06/11 | 3,990 | 4,045 | 3,970 | 4,025 | +15 | +0.4% | 82,600 |
| 2019/06/10 | 4,000 | 4,035 | 3,990 | 4,010 | +60 | +1.5% | 102,200 |
| 2019/06/07 | 3,970 | 3,995 | 3,920 | 3,950 | -25 | -0.6% | 106,400 |
| 2019/06/06 | 3,945 | 4,045 | 3,925 | 3,975 | ±0 | ±0% | 198,700 |
| 2019/06/05 | 3,940 | 3,995 | 3,920 | 3,975 | +165 | +4.3% | 154,900 |
| 2019/06/04 | 3,750 | 3,815 | 3,735 | 3,810 | +100 | +2.7% | 140,500 |
| 2019/06/03 | 3,765 | 3,765 | 3,690 | 3,710 | -115 | -3% | 119,200 |
| 2019/05/31 | 3,870 | 3,890 | 3,810 | 3,825 | -90 | -2.3% | 121,600 |
| 2019/05/30 | 3,835 | 3,920 | 3,830 | 3,915 | +40 | +1% | 121,700 |
| 2019/05/29 | 3,880 | 3,900 | 3,830 | 3,875 | -60 | -1.5% | 142,800 |
| 2019/05/28 | 3,915 | 3,955 | 3,895 | 3,935 | +15 | +0.4% | 127,000 |
| 2019/05/27 | 3,940 | 3,950 | 3,900 | 3,920 | -10 | -0.3% | 76,800 |
| 2019/05/24 | 3,880 | 3,960 | 3,865 | 3,930 | -15 | -0.4% | 93,000 |
| 2019/05/23 | 3,955 | 3,965 | 3,905 | 3,945 | -55 | -1.4% | 116,500 |
| 2019/05/22 | 4,045 | 4,065 | 3,995 | 4,000 | -15 | -0.4% | 101,800 |
| 2019/05/21 | 3,980 | 4,050 | 3,975 | 4,015 | ±0 | ±0% | 148,100 |
| 2019/05/20 | 4,060 | 4,080 | 4,005 | 4,015 | +5 | +0.1% | 168,700 |
| 2019/05/17 | 4,025 | 4,025 | 3,960 | 4,010 | +40 | +1% | 149,300 |
| 2019/05/16 | 4,045 | 4,045 | 3,935 | 3,970 | -90 | -2.2% | 143,900 |
| 2019/05/15 | 4,065 | 4,065 | 4,000 | 4,060 | +5 | +0.1% | 159,800 |
| 2019/05/14 | 3,925 | 4,055 | 3,905 | 4,055 | +30 | +0.7% | 176,500 |
| 2019/05/13 | 4,120 | 4,120 | 4,025 | 4,025 | -100 | -2.4% | 126,900 |
| 2019/05/10 | 4,150 | 4,185 | 4,095 | 4,125 | -30 | -0.7% | 168,300 |
| 2019/05/09 | 4,220 | 4,220 | 4,125 | 4,155 | -125 | -2.9% | 218,200 |
| 2019/05/08 | 4,325 | 4,345 | 4,250 | 4,280 | -90 | -2.1% | 182,400 |
| 2019/05/07 | 4,505 | 4,505 | 4,320 | 4,370 | -140 | -3.1% | 233,100 |
| 2019/04/26 | 4,715 | 4,715 | 4,410 | 4,510 | -180 | -3.8% | 339,600 |
| 2019/04/25 | 4,665 | 4,695 | 4,610 | 4,690 | +25 | +0.5% | 92,000 |
| 2019/04/24 | 4,770 | 4,770 | 4,655 | 4,665 | -70 | -1.5% | 124,600 |
| 2019/04/23 | 4,745 | 4,770 | 4,715 | 4,735 | -25 | -0.5% | 78,700 |
| 2019/04/22 | 4,785 | 4,810 | 4,745 | 4,760 | -65 | -1.3% | 93,800 |
| 2019/04/19 | 4,835 | 4,855 | 4,800 | 4,825 | +5 | +0.1% | 52,700 |
| 2019/04/18 | 4,900 | 4,950 | 4,815 | 4,820 | -115 | -2.3% | 120,200 |
| 2019/04/17 | 4,895 | 4,995 | 4,895 | 4,935 | +90 | +1.9% | 164,300 |
| 2019/04/16 | 4,790 | 4,870 | 4,780 | 4,845 | ±0 | ±0% | 96,600 |
| 2019/04/15 | 4,800 | 4,885 | 4,795 | 4,845 | +150 | +3.2% | 122,400 |
| 2019/04/12 | 4,670 | 4,740 | 4,635 | 4,695 | +5 | +0.1% | 83,400 |
| 2019/04/11 | 4,695 | 4,700 | 4,635 | 4,690 | -10 | -0.2% | 64,600 |
| 2019/04/10 | 4,640 | 4,715 | 4,630 | 4,700 | -10 | -0.2% | 55,500 |
| 2019/04/09 | 4,640 | 4,715 | 4,620 | 4,710 | -5 | -0.1% | 148,300 |
| 2019/04/08 | 4,775 | 4,780 | 4,695 | 4,715 | -40 | -0.8% | 74,100 |
1451～
1500
件表示中 / 3711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 | 96,400円 | -4.3% | -15.6% | 4.36% | 8.27倍 | 0.46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 | 876,600円 | -2.5% | +2.9% | 4.56% | 13.59倍 | 0.97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 | 349,700円 | +0.9% | +33.2% | 3.83% | 11.41倍 | 0.77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 | 551,000円 | -2.6% | -25.3% | 4.90% | 15.32倍 | 0.82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 | 150,900円 | -6.7% | -36.7% | 3.31% | 11.89倍 | 0.74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
