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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 6,610 | 6,750 | 6,550 | 6,720 | +190 | +2.9% | 153,100 |
| 2017/12/15 | 6,710 | 6,740 | 6,510 | 6,530 | -310 | -4.5% | 321,200 |
| 2017/12/14 | 6,820 | 6,870 | 6,750 | 6,840 | +20 | +0.3% | 114,900 |
| 2017/12/13 | 6,900 | 6,920 | 6,800 | 6,820 | -90 | -1.3% | 107,200 |
| 2017/12/12 | 6,870 | 6,930 | 6,830 | 6,910 | +50 | +0.7% | 132,800 |
| 2017/12/11 | 6,870 | 6,900 | 6,800 | 6,860 | +40 | +0.6% | 104,200 |
| 2017/12/08 | 6,660 | 6,820 | 6,660 | 6,820 | +60 | +0.9% | 165,300 |
| 2017/12/07 | 6,680 | 6,860 | 6,670 | 6,760 | +60 | +0.9% | 177,400 |
| 2017/12/06 | 6,900 | 6,900 | 6,660 | 6,700 | -250 | -3.6% | 181,600 |
| 2017/12/05 | 6,800 | 6,950 | 6,790 | 6,950 | +140 | +2.1% | 95,600 |
| 2017/12/04 | 6,900 | 6,900 | 6,770 | 6,810 | -90 | -1.3% | 129,200 |
| 2017/12/01 | 6,840 | 6,910 | 6,790 | 6,900 | +110 | +1.6% | 126,400 |
| 2017/11/30 | 6,940 | 6,960 | 6,730 | 6,790 | -110 | -1.6% | 166,300 |
| 2017/11/29 | 6,830 | 6,900 | 6,800 | 6,900 | +170 | +2.5% | 90,700 |
| 2017/11/28 | 6,870 | 6,870 | 6,700 | 6,730 | -160 | -2.3% | 139,600 |
| 2017/11/27 | 6,990 | 6,990 | 6,870 | 6,890 | -60 | -0.9% | 49,400 |
| 2017/11/24 | 6,890 | 6,950 | 6,870 | 6,950 | +10 | +0.1% | 67,700 |
| 2017/11/22 | 6,960 | 6,970 | 6,910 | 6,940 | -20 | -0.3% | 95,700 |
| 2017/11/21 | 6,950 | 7,010 | 6,930 | 6,960 | +70 | +1% | 97,200 |
| 2017/11/20 | 6,880 | 6,920 | 6,850 | 6,890 | -70 | -1% | 95,800 |
| 2017/11/17 | 7,040 | 7,080 | 6,930 | 6,960 | -20 | -0.3% | 142,600 |
| 2017/11/16 | 6,920 | 7,000 | 6,800 | 6,980 | +140 | +2% | 153,200 |
| 2017/11/15 | 7,050 | 7,080 | 6,840 | 6,840 | -360 | -5% | 212,000 |
| 2017/11/14 | 7,290 | 7,310 | 7,160 | 7,200 | +40 | +0.6% | 194,100 |
| 2017/11/13 | 7,180 | 7,230 | 7,130 | 7,160 | -40 | -0.6% | 73,000 |
| 2017/11/10 | 7,150 | 7,220 | 7,120 | 7,200 | -40 | -0.6% | 98,900 |
| 2017/11/09 | 7,340 | 7,490 | 7,160 | 7,240 | -70 | -1% | 195,700 |
| 2017/11/08 | 7,170 | 7,310 | 7,120 | 7,310 | +150 | +2.1% | 155,200 |
| 2017/11/07 | 7,100 | 7,160 | 7,060 | 7,160 | +60 | +0.8% | 137,300 |
| 2017/11/06 | 7,140 | 7,230 | 7,060 | 7,100 | -60 | -0.8% | 226,300 |
| 2017/11/02 | 7,180 | 7,230 | 7,080 | 7,160 | -110 | -1.5% | 231,500 |
| 2017/11/01 | 7,110 | 7,340 | 7,070 | 7,270 | +120 | +1.7% | 288,400 |
| 2017/10/31 | 6,670 | 7,150 | 6,660 | 7,150 | +480 | +7.2% | 622,700 |
| 2017/10/30 | 6,770 | 6,780 | 6,620 | 6,670 | -200 | -2.9% | 288,100 |
| 2017/10/27 | 6,860 | 6,900 | 6,800 | 6,870 | +10 | +0.1% | 115,500 |
| 2017/10/26 | 6,810 | 6,890 | 6,770 | 6,860 | +40 | +0.6% | 94,200 |
| 2017/10/25 | 6,950 | 6,980 | 6,820 | 6,820 | -90 | -1.3% | 197,200 |
| 2017/10/24 | 6,860 | 6,930 | 6,810 | 6,910 | +40 | +0.6% | 135,100 |
| 2017/10/23 | 6,790 | 6,880 | 6,790 | 6,870 | +180 | +2.7% | 131,200 |
| 2017/10/20 | 6,660 | 6,700 | 6,620 | 6,690 | +90 | +1.4% | 129,700 |
| 2017/10/19 | 6,570 | 6,600 | 6,520 | 6,600 | ±0 | ±0% | 188,900 |
| 2017/10/18 | 6,710 | 6,710 | 6,560 | 6,600 | -180 | -2.7% | 241,500 |
| 2017/10/17 | 6,800 | 6,850 | 6,710 | 6,780 | ±0 | ±0% | 177,600 |
| 2017/10/16 | 6,760 | 6,830 | 6,720 | 6,780 | +60 | +0.9% | 147,200 |
| 2017/10/13 | 6,670 | 6,760 | 6,600 | 6,720 | +10 | +0.1% | 144,500 |
| 2017/10/12 | 6,750 | 6,760 | 6,650 | 6,710 | -70 | -1% | 149,900 |
| 2017/10/11 | 6,870 | 6,880 | 6,760 | 6,780 | -130 | -1.9% | 190,600 |
| 2017/10/10 | 6,880 | 7,040 | 6,860 | 6,910 | +170 | +2.5% | 359,200 |
| 2017/10/06 | 6,730 | 6,780 | 6,680 | 6,740 | -50 | -0.7% | 107,300 |
| 2017/10/05 | 6,770 | 6,820 | 6,760 | 6,790 | -10 | -0.1% | 66,200 |
1851～
1900
件表示中 / 3744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 | 99,700円 | -4.3% | -15.6% | 4.21% | 8.55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 | 905,700円 | -2.5% | +2.9% | 4.42% | 13.96倍 | 1.00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 | 358,900円 | +0.9% | +33.2% | 3.75% | 11.69倍 | 0.79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 | 166,000円 | -6.7% | -36.7% | 3.01% | 13.09倍 | 0.81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% | 15.93倍 | 0.85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
