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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 4,550 | 4,570 | 4,450 | 4,465 | -140 | -3% | 132,300 |
| 2019/03/07 | 4,620 | 4,635 | 4,580 | 4,605 | -40 | -0.9% | 70,100 |
| 2019/03/06 | 4,665 | 4,670 | 4,625 | 4,645 | +5 | +0.1% | 59,900 |
| 2019/03/05 | 4,665 | 4,670 | 4,595 | 4,640 | -75 | -1.6% | 80,500 |
| 2019/03/04 | 4,735 | 4,745 | 4,680 | 4,715 | +30 | +0.6% | 57,200 |
| 2019/03/01 | 4,670 | 4,695 | 4,635 | 4,685 | -15 | -0.3% | 94,700 |
| 2019/02/28 | 4,725 | 4,725 | 4,660 | 4,700 | -10 | -0.2% | 74,400 |
| 2019/02/27 | 4,750 | 4,760 | 4,690 | 4,710 | -30 | -0.6% | 73,800 |
| 2019/02/26 | 4,740 | 4,750 | 4,700 | 4,740 | -5 | -0.1% | 39,200 |
| 2019/02/25 | 4,740 | 4,755 | 4,660 | 4,745 | +65 | +1.4% | 100,700 |
| 2019/02/22 | 4,665 | 4,680 | 4,610 | 4,680 | +15 | +0.3% | 61,100 |
| 2019/02/21 | 4,705 | 4,760 | 4,620 | 4,665 | -65 | -1.4% | 148,300 |
| 2019/02/20 | 4,740 | 4,775 | 4,710 | 4,730 | +40 | +0.9% | 147,000 |
| 2019/02/19 | 4,630 | 4,700 | 4,585 | 4,690 | +95 | +2.1% | 149,000 |
| 2019/02/18 | 4,590 | 4,595 | 4,545 | 4,595 | +145 | +3.3% | 95,700 |
| 2019/02/15 | 4,440 | 4,455 | 4,370 | 4,450 | ±0 | ±0% | 71,400 |
| 2019/02/14 | 4,430 | 4,485 | 4,415 | 4,450 | +25 | +0.6% | 100,300 |
| 2019/02/13 | 4,355 | 4,435 | 4,335 | 4,425 | +95 | +2.2% | 135,000 |
| 2019/02/12 | 4,360 | 4,385 | 4,315 | 4,330 | +80 | +1.9% | 176,400 |
| 2019/02/08 | 4,330 | 4,345 | 4,240 | 4,250 | -125 | -2.9% | 122,300 |
| 2019/02/07 | 4,450 | 4,455 | 4,350 | 4,375 | -65 | -1.5% | 108,500 |
| 2019/02/06 | 4,500 | 4,510 | 4,435 | 4,440 | -65 | -1.4% | 102,600 |
| 2019/02/05 | 4,450 | 4,530 | 4,440 | 4,505 | +30 | +0.7% | 89,600 |
| 2019/02/04 | 4,455 | 4,530 | 4,435 | 4,475 | +60 | +1.4% | 175,000 |
| 2019/02/01 | 4,475 | 4,535 | 4,395 | 4,415 | -125 | -2.8% | 211,400 |
| 2019/01/31 | 4,350 | 4,570 | 4,350 | 4,540 | +155 | +3.5% | 193,400 |
| 2019/01/30 | 4,475 | 4,510 | 4,375 | 4,385 | -20 | -0.5% | 232,200 |
| 2019/01/29 | 4,350 | 4,450 | 4,320 | 4,405 | ±0 | ±0% | 148,700 |
| 2019/01/28 | 4,520 | 4,525 | 4,405 | 4,405 | -140 | -3.1% | 120,500 |
| 2019/01/25 | 4,530 | 4,605 | 4,515 | 4,545 | +10 | +0.2% | 106,500 |
| 2019/01/24 | 4,385 | 4,550 | 4,370 | 4,535 | +80 | +1.8% | 138,400 |
| 2019/01/23 | 4,465 | 4,510 | 4,410 | 4,455 | -50 | -1.1% | 158,000 |
| 2019/01/22 | 4,680 | 4,680 | 4,445 | 4,505 | -155 | -3.3% | 260,900 |
| 2019/01/21 | 4,615 | 4,670 | 4,605 | 4,660 | +105 | +2.3% | 100,100 |
| 2019/01/18 | 4,490 | 4,585 | 4,470 | 4,555 | +90 | +2% | 106,700 |
| 2019/01/17 | 4,385 | 4,510 | 4,385 | 4,465 | +80 | +1.8% | 132,400 |
| 2019/01/16 | 4,465 | 4,475 | 4,325 | 4,385 | -80 | -1.8% | 146,900 |
| 2019/01/15 | 4,390 | 4,475 | 4,380 | 4,465 | -5 | -0.1% | 123,700 |
| 2019/01/11 | 4,500 | 4,500 | 4,435 | 4,470 | +20 | +0.4% | 89,500 |
| 2019/01/10 | 4,450 | 4,485 | 4,395 | 4,450 | -85 | -1.9% | 86,200 |
| 2019/01/09 | 4,530 | 4,575 | 4,490 | 4,535 | +75 | +1.7% | 92,500 |
| 2019/01/08 | 4,425 | 4,490 | 4,395 | 4,460 | +30 | +0.7% | 81,700 |
| 2019/01/07 | 4,450 | 4,540 | 4,415 | 4,430 | +190 | +4.5% | 159,100 |
| 2019/01/04 | 4,255 | 4,255 | 4,120 | 4,240 | -85 | -2% | 153,800 |
| 2018/12/28 | 4,260 | 4,390 | 4,240 | 4,325 | +95 | +2.2% | 126,600 |
| 2018/12/27 | 4,225 | 4,265 | 4,185 | 4,230 | +180 | +4.4% | 179,700 |
| 2018/12/26 | 4,000 | 4,065 | 3,990 | 4,050 | ±0 | ±0% | 171,600 |
| 2018/12/25 | 4,085 | 4,100 | 4,020 | 4,050 | -200 | -4.7% | 141,100 |
| 2018/12/21 | 4,300 | 4,315 | 4,190 | 4,250 | -85 | -2% | 135,900 |
| 2018/12/20 | 4,425 | 4,445 | 4,320 | 4,335 | -120 | -2.7% | 123,500 |
1551～
1600
件表示中 / 3742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 | 101,300円 | -4.3% | -15.6% | 4.15% | 8.69倍 | 0.48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 | 909,200円 | -2.5% | +2.9% | 4.40% | 14.02倍 | 1.01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 | 360,700円 | +0.9% | +33.2% | 3.73% | 11.75倍 | 0.80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 |
| 東製鉄 | 168,200円 | -6.7% | -36.7% | 2.97% | 13.26倍 | 0.82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 |
| 淀川鋼 | 114,600円 | -2.6% | -25.3% | 4.71% | 15.94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 |
市場注目の銘柄
チャート関連のコラム
