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 |
|---|---|---|---|---|---|---|---|
| 2018/05/01 | 5,790 | 6,050 | 5,780 | 6,020 | +80 | +1.3% | 226,200 |
| 2018/04/27 | 5,620 | 6,040 | 5,500 | 5,940 | +330 | +5.9% | 497,100 |
| 2018/04/26 | 5,670 | 5,680 | 5,600 | 5,610 | -20 | -0.4% | 118,400 |
| 2018/04/25 | 5,600 | 5,650 | 5,530 | 5,630 | -20 | -0.4% | 111,700 |
| 2018/04/24 | 5,630 | 5,660 | 5,570 | 5,650 | ±0 | ±0% | 111,500 |
| 2018/04/23 | 5,600 | 5,690 | 5,590 | 5,650 | +60 | +1.1% | 140,200 |
| 2018/04/20 | 5,610 | 5,630 | 5,550 | 5,590 | -40 | -0.7% | 87,800 |
| 2018/04/19 | 5,650 | 5,670 | 5,610 | 5,630 | +90 | +1.6% | 125,700 |
| 2018/04/18 | 5,500 | 5,580 | 5,470 | 5,540 | +120 | +2.2% | 109,600 |
| 2018/04/17 | 5,510 | 5,520 | 5,400 | 5,420 | -130 | -2.3% | 161,300 |
| 2018/04/16 | 5,570 | 5,590 | 5,480 | 5,550 | +10 | +0.2% | 67,200 |
| 2018/04/13 | 5,460 | 5,550 | 5,440 | 5,540 | +140 | +2.6% | 85,200 |
| 2018/04/12 | 5,470 | 5,470 | 5,400 | 5,400 | -60 | -1.1% | 86,100 |
| 2018/04/11 | 5,470 | 5,510 | 5,430 | 5,460 | +40 | +0.7% | 117,100 |
| 2018/04/10 | 5,330 | 5,440 | 5,290 | 5,420 | +70 | +1.3% | 146,600 |
| 2018/04/09 | 5,380 | 5,390 | 5,280 | 5,350 | -50 | -0.9% | 122,400 |
| 2018/04/06 | 5,460 | 5,480 | 5,390 | 5,400 | -40 | -0.7% | 137,900 |
| 2018/04/05 | 5,460 | 5,490 | 5,410 | 5,440 | +20 | +0.4% | 96,500 |
| 2018/04/04 | 5,440 | 5,460 | 5,390 | 5,420 | -20 | -0.4% | 117,100 |
| 2018/04/03 | 5,430 | 5,480 | 5,400 | 5,440 | -40 | -0.7% | 103,200 |
| 2018/04/02 | 5,500 | 5,540 | 5,460 | 5,480 | +40 | +0.7% | 98,200 |
| 2018/03/30 | 5,430 | 5,470 | 5,380 | 5,440 | +110 | +2.1% | 109,100 |
| 2018/03/29 | 5,410 | 5,440 | 5,260 | 5,330 | -70 | -1.3% | 149,300 |
| 2018/03/28 | 5,350 | 5,420 | 5,330 | 5,400 | -30 | -0.6% | 127,400 |
| 2018/03/27 | 5,330 | 5,430 | 5,320 | 5,430 | +120 | +2.3% | 217,000 |
| 2018/03/26 | 5,260 | 5,310 | 5,210 | 5,310 | ±0 | ±0% | 154,100 |
| 2018/03/23 | 5,390 | 5,430 | 5,300 | 5,310 | -260 | -4.7% | 200,000 |
| 2018/03/22 | 5,580 | 5,580 | 5,490 | 5,570 | -40 | -0.7% | 149,700 |
| 2018/03/20 | 5,560 | 5,640 | 5,540 | 5,610 | ±0 | ±0% | 147,200 |
| 2018/03/19 | 5,560 | 5,630 | 5,550 | 5,610 | ±0 | ±0% | 159,900 |
| 2018/03/16 | 5,630 | 5,680 | 5,580 | 5,610 | -40 | -0.7% | 239,200 |
| 2018/03/15 | 5,600 | 5,960 | 5,520 | 5,650 | +10 | +0.2% | 602,200 |
| 2018/03/14 | 5,580 | 5,690 | 5,580 | 5,640 | -40 | -0.7% | 150,100 |
| 2018/03/13 | 5,670 | 5,680 | 5,630 | 5,680 | -10 | -0.2% | 135,800 |
| 2018/03/12 | 5,620 | 5,700 | 5,580 | 5,690 | +70 | +1.2% | 180,100 |
| 2018/03/09 | 5,660 | 5,740 | 5,590 | 5,620 | +40 | +0.7% | 179,000 |
| 2018/03/08 | 5,620 | 5,630 | 5,550 | 5,580 | +40 | +0.7% | 110,300 |
| 2018/03/07 | 5,560 | 5,600 | 5,510 | 5,540 | -30 | -0.5% | 227,500 |
| 2018/03/06 | 5,570 | 5,660 | 5,550 | 5,570 | +60 | +1.1% | 154,200 |
| 2018/03/05 | 5,550 | 5,570 | 5,470 | 5,510 | -110 | -2% | 163,600 |
| 2018/03/02 | 5,570 | 5,640 | 5,560 | 5,620 | -70 | -1.2% | 237,300 |
| 2018/03/01 | 5,760 | 5,780 | 5,670 | 5,690 | -130 | -2.2% | 155,900 |
| 2018/02/28 | 5,970 | 6,050 | 5,820 | 5,820 | -50 | -0.9% | 290,300 |
| 2018/02/27 | 5,890 | 5,920 | 5,830 | 5,870 | +20 | +0.3% | 212,200 |
| 2018/02/26 | 5,840 | 5,890 | 5,780 | 5,850 | -30 | -0.5% | 234,200 |
| 2018/02/23 | 5,800 | 5,900 | 5,790 | 5,880 | +80 | +1.4% | 168,700 |
| 2018/02/22 | 5,870 | 5,880 | 5,770 | 5,800 | -100 | -1.7% | 156,100 |
| 2018/02/21 | 5,880 | 5,940 | 5,880 | 5,900 | +60 | +1% | 166,100 |
| 2018/02/20 | 5,850 | 5,880 | 5,810 | 5,840 | -50 | -0.8% | 136,800 |
| 2018/02/19 | 5,790 | 5,900 | 5,770 | 5,890 | +160 | +2.8% | 111,600 |
1801～
1850
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
