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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 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 |
| 2017/10/04 | 6,770 | 6,830 | 6,750 | 6,800 | ±0 | ±0% | 91,000 |
| 2017/10/03 | 6,820 | 6,820 | 6,700 | 6,800 | +30 | +0.4% | 117,900 |
| 2017/10/02 | 6,720 | 6,780 | 6,670 | 6,770 | +100 | +1.5% | 118,600 |
| 2017/09/29 | 6,630 | 6,720 | 6,600 | 6,670 | +110 | +1.7% | 152,500 |
| 2017/09/28 | 6,700 | 6,720 | 6,510 | 6,560 | -100 | -1.5% | 144,100 |
| 2017/09/27 | 6,580 | 6,730 | 6,580 | 6,660 | +5,996 | +903% | 157,600 |
| 2017/09/26 | 668 | 671 | 661 | 664 | -1 | -0.2% | 988,000 |
| 2017/09/25 | 664 | 669 | 663 | 665 | +9 | +1.4% | 904,000 |
| 2017/09/22 | 672 | 672 | 652 | 656 | -11 | -1.6% | 1,552,000 |
| 2017/09/21 | 663 | 668 | 656 | 667 | +11 | +1.7% | 1,735,000 |
| 2017/09/20 | 655 | 665 | 648 | 656 | +1 | +0.2% | 1,586,000 |
1901～
1950
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
