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 |
|---|---|---|---|---|---|---|---|
| 2018/12/06 | 4,500 | 4,505 | 4,375 | 4,430 | -80 | -1.8% | 102,900 |
| 2018/12/05 | 4,505 | 4,560 | 4,500 | 4,510 | -85 | -1.8% | 143,400 |
| 2018/12/04 | 4,815 | 4,850 | 4,590 | 4,595 | -190 | -4% | 161,300 |
| 2018/12/03 | 4,695 | 4,835 | 4,675 | 4,785 | +190 | +4.1% | 210,800 |
| 2018/11/30 | 4,500 | 4,605 | 4,470 | 4,595 | +125 | +2.8% | 207,400 |
| 2018/11/29 | 4,575 | 4,615 | 4,450 | 4,470 | -90 | -2% | 267,000 |
| 2018/11/28 | 4,575 | 4,575 | 4,505 | 4,560 | ±0 | ±0% | 124,600 |
| 2018/11/27 | 4,555 | 4,580 | 4,500 | 4,560 | +80 | +1.8% | 134,000 |
| 2018/11/26 | 4,460 | 4,485 | 4,385 | 4,480 | -50 | -1.1% | 118,500 |
| 2018/11/22 | 4,580 | 4,580 | 4,495 | 4,530 | +25 | +0.6% | 95,400 |
| 2018/11/21 | 4,385 | 4,510 | 4,370 | 4,505 | -5 | -0.1% | 145,400 |
| 2018/11/20 | 4,520 | 4,550 | 4,470 | 4,510 | -70 | -1.5% | 112,700 |
| 2018/11/19 | 4,630 | 4,695 | 4,515 | 4,580 | -20 | -0.4% | 162,200 |
| 2018/11/16 | 4,525 | 4,620 | 4,525 | 4,600 | +85 | +1.9% | 140,700 |
| 2018/11/15 | 4,460 | 4,550 | 4,455 | 4,515 | +25 | +0.6% | 118,400 |
| 2018/11/14 | 4,425 | 4,505 | 4,405 | 4,490 | +90 | +2% | 141,900 |
| 2018/11/13 | 4,410 | 4,420 | 4,330 | 4,400 | -220 | -4.8% | 149,000 |
| 2018/11/12 | 4,565 | 4,640 | 4,510 | 4,620 | +30 | +0.7% | 93,500 |
| 2018/11/09 | 4,580 | 4,635 | 4,550 | 4,590 | -10 | -0.2% | 92,000 |
| 2018/11/08 | 4,635 | 4,690 | 4,595 | 4,600 | +35 | +0.8% | 84,100 |
| 2018/11/07 | 4,655 | 4,695 | 4,550 | 4,565 | -75 | -1.6% | 131,500 |
| 2018/11/06 | 4,685 | 4,735 | 4,640 | 4,640 | -30 | -0.6% | 110,000 |
| 2018/11/05 | 4,635 | 4,720 | 4,570 | 4,670 | -5 | -0.1% | 209,800 |
| 2018/11/02 | 4,600 | 4,690 | 4,575 | 4,675 | +105 | +2.3% | 200,600 |
| 2018/11/01 | 4,520 | 4,630 | 4,520 | 4,570 | -80 | -1.7% | 333,100 |
| 2018/10/31 | 4,650 | 4,765 | 4,505 | 4,650 | +70 | +1.5% | 363,600 |
| 2018/10/30 | 4,450 | 4,590 | 4,445 | 4,580 | +105 | +2.3% | 281,300 |
| 2018/10/29 | 4,515 | 4,585 | 4,470 | 4,475 | +10 | +0.2% | 175,200 |
| 2018/10/26 | 4,480 | 4,540 | 4,390 | 4,465 | +45 | +1% | 210,800 |
| 2018/10/25 | 4,345 | 4,435 | 4,345 | 4,420 | -65 | -1.4% | 322,600 |
| 2018/10/24 | 4,545 | 4,550 | 4,435 | 4,485 | -55 | -1.2% | 223,400 |
| 2018/10/23 | 4,695 | 4,695 | 4,525 | 4,540 | -235 | -4.9% | 282,500 |
| 2018/10/22 | 4,720 | 4,825 | 4,715 | 4,775 | -55 | -1.1% | 173,400 |
| 2018/10/19 | 4,775 | 4,840 | 4,740 | 4,830 | -60 | -1.2% | 171,300 |
| 2018/10/18 | 5,000 | 5,020 | 4,885 | 4,890 | -110 | -2.2% | 112,900 |
| 2018/10/17 | 5,000 | 5,050 | 4,970 | 5,000 | +45 | +0.9% | 123,300 |
| 2018/10/16 | 4,900 | 4,955 | 4,875 | 4,955 | +45 | +0.9% | 114,200 |
| 2018/10/15 | 4,950 | 4,975 | 4,905 | 4,910 | -75 | -1.5% | 186,100 |
| 2018/10/12 | 5,000 | 5,010 | 4,930 | 4,985 | -105 | -2.1% | 265,400 |
| 2018/10/11 | 5,130 | 5,180 | 5,050 | 5,090 | -310 | -5.7% | 247,000 |
| 2018/10/10 | 5,400 | 5,470 | 5,290 | 5,400 | +20 | +0.4% | 154,200 |
| 2018/10/09 | 5,410 | 5,430 | 5,350 | 5,380 | -110 | -2% | 151,400 |
| 2018/10/05 | 5,510 | 5,570 | 5,480 | 5,490 | -120 | -2.1% | 118,500 |
| 2018/10/04 | 5,630 | 5,640 | 5,550 | 5,610 | +60 | +1.1% | 101,400 |
| 2018/10/03 | 5,540 | 5,620 | 5,520 | 5,550 | -50 | -0.9% | 114,300 |
| 2018/10/02 | 5,600 | 5,630 | 5,530 | 5,600 | +80 | +1.4% | 152,900 |
| 2018/10/01 | 5,480 | 5,570 | 5,440 | 5,520 | ±0 | ±0% | 91,700 |
| 2018/09/28 | 5,530 | 5,550 | 5,460 | 5,520 | +60 | +1.1% | 133,300 |
| 2018/09/27 | 5,520 | 5,570 | 5,420 | 5,460 | -40 | -0.7% | 143,800 |
| 2018/09/26 | 5,530 | 5,560 | 5,480 | 5,500 | -40 | -0.7% | 197,000 |
1651～
1700
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
