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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 5,180 | 5,190 | 5,110 | 5,160 | +70 | +1.4% | 83,700 |
| 2018/07/25 | 5,050 | 5,130 | 5,040 | 5,090 | +110 | +2.2% | 100,600 |
| 2018/07/24 | 4,935 | 5,010 | 4,900 | 4,980 | +45 | +0.9% | 128,400 |
| 2018/07/23 | 4,925 | 4,970 | 4,905 | 4,935 | -25 | -0.5% | 82,700 |
| 2018/07/20 | 4,980 | 5,020 | 4,930 | 4,960 | -80 | -1.6% | 92,600 |
| 2018/07/19 | 5,060 | 5,120 | 5,040 | 5,040 | +20 | +0.4% | 74,400 |
| 2018/07/18 | 5,010 | 5,060 | 5,000 | 5,020 | +10 | +0.2% | 85,400 |
| 2018/07/17 | 4,900 | 5,050 | 4,875 | 5,010 | +110 | +2.2% | 121,800 |
| 2018/07/13 | 4,850 | 4,930 | 4,810 | 4,900 | +35 | +0.7% | 152,700 |
| 2018/07/12 | 4,895 | 4,925 | 4,845 | 4,865 | -55 | -1.1% | 82,300 |
| 2018/07/11 | 4,925 | 4,950 | 4,870 | 4,920 | -100 | -2% | 83,200 |
| 2018/07/10 | 5,070 | 5,100 | 5,020 | 5,020 | +10 | +0.2% | 66,700 |
| 2018/07/09 | 5,020 | 5,060 | 4,970 | 5,010 | +65 | +1.3% | 94,100 |
| 2018/07/06 | 4,915 | 4,975 | 4,845 | 4,945 | +100 | +2.1% | 95,600 |
| 2018/07/05 | 4,890 | 4,910 | 4,830 | 4,845 | -50 | -1% | 77,100 |
| 2018/07/04 | 4,915 | 4,990 | 4,885 | 4,895 | -25 | -0.5% | 103,800 |
| 2018/07/03 | 5,010 | 5,020 | 4,880 | 4,920 | -75 | -1.5% | 137,700 |
| 2018/07/02 | 5,080 | 5,100 | 4,995 | 4,995 | -125 | -2.4% | 98,900 |
| 2018/06/29 | 5,040 | 5,140 | 5,020 | 5,120 | +80 | +1.6% | 121,000 |
| 2018/06/28 | 5,060 | 5,070 | 5,010 | 5,040 | -20 | -0.4% | 93,700 |
| 2018/06/27 | 5,200 | 5,200 | 5,040 | 5,060 | -140 | -2.7% | 115,600 |
| 2018/06/26 | 5,080 | 5,220 | 5,070 | 5,200 | -10 | -0.2% | 82,400 |
| 2018/06/25 | 5,280 | 5,280 | 5,190 | 5,210 | ±0 | ±0% | 94,500 |
| 2018/06/22 | 5,100 | 5,240 | 5,080 | 5,210 | +70 | +1.4% | 200,000 |
| 2018/06/21 | 5,180 | 5,230 | 5,130 | 5,140 | -60 | -1.2% | 99,300 |
| 2018/06/20 | 5,230 | 5,250 | 5,140 | 5,200 | -40 | -0.8% | 119,500 |
| 2018/06/19 | 5,230 | 5,370 | 5,230 | 5,240 | -10 | -0.2% | 126,500 |
| 2018/06/18 | 5,290 | 5,330 | 5,180 | 5,250 | -70 | -1.3% | 121,700 |
| 2018/06/15 | 5,380 | 5,380 | 5,290 | 5,320 | +10 | +0.2% | 61,900 |
| 2018/06/14 | 5,390 | 5,390 | 5,310 | 5,310 | -100 | -1.8% | 59,800 |
| 2018/06/13 | 5,360 | 5,460 | 5,350 | 5,410 | +60 | +1.1% | 163,000 |
| 2018/06/12 | 5,430 | 5,450 | 5,270 | 5,350 | -110 | -2% | 168,800 |
| 2018/06/11 | 5,460 | 5,530 | 5,400 | 5,460 | -20 | -0.4% | 88,300 |
| 2018/06/08 | 5,420 | 5,550 | 5,420 | 5,480 | +30 | +0.6% | 180,000 |
| 2018/06/07 | 5,490 | 5,490 | 5,370 | 5,450 | +10 | +0.2% | 130,400 |
| 2018/06/06 | 5,400 | 5,520 | 5,360 | 5,440 | +110 | +2.1% | 208,300 |
| 2018/06/05 | 5,310 | 5,350 | 5,270 | 5,330 | +30 | +0.6% | 94,100 |
| 2018/06/04 | 5,260 | 5,360 | 5,240 | 5,300 | +140 | +2.7% | 134,300 |
| 2018/06/01 | 5,090 | 5,180 | 5,070 | 5,160 | +40 | +0.8% | 105,100 |
| 2018/05/31 | 5,200 | 5,210 | 5,090 | 5,120 | -50 | -1% | 193,400 |
| 2018/05/30 | 5,230 | 5,230 | 5,150 | 5,170 | -140 | -2.6% | 95,300 |
| 2018/05/29 | 5,360 | 5,360 | 5,290 | 5,310 | -80 | -1.5% | 79,500 |
| 2018/05/28 | 5,410 | 5,480 | 5,360 | 5,390 | +40 | +0.7% | 95,400 |
| 2018/05/25 | 5,420 | 5,420 | 5,320 | 5,350 | -90 | -1.7% | 120,600 |
| 2018/05/24 | 5,530 | 5,540 | 5,430 | 5,440 | -100 | -1.8% | 129,700 |
| 2018/05/23 | 5,590 | 5,590 | 5,520 | 5,540 | -90 | -1.6% | 152,500 |
| 2018/05/22 | 5,700 | 5,720 | 5,610 | 5,630 | -60 | -1.1% | 127,400 |
| 2018/05/21 | 5,800 | 5,800 | 5,690 | 5,690 | -90 | -1.6% | 139,300 |
| 2018/05/18 | 5,860 | 5,880 | 5,770 | 5,780 | -50 | -0.9% | 119,200 |
| 2018/05/17 | 5,970 | 5,980 | 5,830 | 5,830 | -150 | -2.5% | 209,700 |
1651～
1700
件表示中 / 3692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 | 108,300円 | +0.3% | -5.7% | 4.34% | 7.96倍 | 0.53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 | 839,100円 | -2.5% | +2.9% | 4.77% | 13.07倍 | 0.94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 | 332,400円 | -4.9% | -28.6% | 3.94% | 9.70倍 | 0.72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 | 580,000円 | +2.5% | +35.5% | 5.74% | 13.10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 | 158,200円 | -6.7% | -36.7% | 3.16% | 12.68倍 | 0.78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
