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 |
|---|---|---|---|---|---|---|---|
| 2017/02/10 | 565 | 569 | 562 | 567 | +9 | +1.6% | 1,295,000 |
| 2017/02/09 | 562 | 562 | 556 | 558 | -6 | -1.1% | 882,000 |
| 2017/02/08 | 559 | 564 | 550 | 564 | +4 | +0.7% | 1,234,000 |
| 2017/02/07 | 559 | 565 | 559 | 560 | -1 | -0.2% | 1,096,000 |
| 2017/02/06 | 566 | 568 | 557 | 561 | +5 | +0.9% | 1,115,000 |
| 2017/02/03 | 555 | 567 | 555 | 556 | +5 | +0.9% | 1,803,000 |
| 2017/02/02 | 577 | 577 | 551 | 551 | -28 | -4.8% | 3,299,000 |
| 2017/02/01 | 573 | 587 | 562 | 579 | +66 | +12.9% | 6,787,000 |
| 2017/01/31 | 521 | 521 | 512 | 513 | -10 | -1.9% | 960,000 |
| 2017/01/30 | 518 | 524 | 516 | 523 | +2 | +0.4% | 945,000 |
| 2017/01/27 | 523 | 523 | 516 | 521 | -2 | -0.4% | 1,065,000 |
| 2017/01/26 | 523 | 527 | 521 | 523 | +3 | +0.6% | 905,000 |
| 2017/01/25 | 518 | 522 | 514 | 520 | +11 | +2.2% | 1,073,000 |
| 2017/01/24 | 508 | 511 | 504 | 509 | +1 | +0.2% | 901,000 |
| 2017/01/23 | 499 | 514 | 499 | 508 | +2 | +0.4% | 1,385,000 |
| 2017/01/20 | 506 | 507 | 501 | 506 | -4 | -0.8% | 1,049,000 |
| 2017/01/19 | 504 | 512 | 504 | 510 | +12 | +2.4% | 1,381,000 |
| 2017/01/18 | 487 | 500 | 482 | 498 | +10 | +2% | 1,127,000 |
| 2017/01/17 | 490 | 497 | 488 | 488 | -2 | -0.4% | 1,058,000 |
| 2017/01/16 | 494 | 496 | 488 | 490 | -8 | -1.6% | 776,000 |
| 2017/01/13 | 492 | 498 | 491 | 498 | +1 | +0.2% | 797,000 |
| 2017/01/12 | 501 | 504 | 492 | 497 | -4 | -0.8% | 993,000 |
| 2017/01/11 | 496 | 502 | 495 | 501 | +8 | +1.6% | 989,000 |
| 2017/01/10 | 490 | 496 | 486 | 493 | +1 | +0.2% | 1,256,000 |
| 2017/01/06 | 491 | 495 | 489 | 492 | -3 | -0.6% | 1,095,000 |
| 2017/01/05 | 504 | 504 | 491 | 495 | -6 | -1.2% | 1,061,000 |
| 2017/01/04 | 487 | 502 | 486 | 501 | +17 | +3.5% | 1,195,000 |
| 2016/12/30 | 483 | 488 | 480 | 484 | -5 | -1% | 900,000 |
| 2016/12/29 | 486 | 490 | 480 | 489 | -2 | -0.4% | 1,339,000 |
| 2016/12/28 | 485 | 492 | 483 | 491 | +7 | +1.4% | 885,000 |
| 2016/12/27 | 483 | 487 | 482 | 484 | -3 | -0.6% | 946,000 |
| 2016/12/26 | 498 | 498 | 486 | 487 | -7 | -1.4% | 1,147,000 |
| 2016/12/22 | 493 | 496 | 490 | 494 | +1 | +0.2% | 1,078,000 |
| 2016/12/21 | 500 | 501 | 491 | 493 | -10 | -2% | 1,586,000 |
| 2016/12/20 | 499 | 507 | 498 | 503 | +1 | +0.2% | 1,474,000 |
| 2016/12/19 | 502 | 504 | 497 | 502 | -3 | -0.6% | 1,203,000 |
| 2016/12/16 | 506 | 509 | 504 | 505 | ±0 | ±0% | 1,435,000 |
| 2016/12/15 | 506 | 509 | 499 | 505 | +1 | +0.2% | 1,606,000 |
| 2016/12/14 | 508 | 514 | 502 | 504 | ±0 | ±0% | 1,444,000 |
| 2016/12/13 | 502 | 506 | 494 | 504 | +1 | +0.2% | 1,362,000 |
| 2016/12/12 | 510 | 510 | 497 | 503 | -1 | -0.2% | 1,392,000 |
| 2016/12/09 | 498 | 504 | 497 | 504 | +6 | +1.2% | 1,981,000 |
| 2016/12/08 | 498 | 499 | 489 | 498 | +3 | +0.6% | 2,080,000 |
| 2016/12/07 | 495 | 497 | 491 | 495 | +2 | +0.4% | 1,635,000 |
| 2016/12/06 | 489 | 494 | 489 | 493 | +10 | +2.1% | 1,409,000 |
| 2016/12/05 | 480 | 484 | 477 | 483 | +2 | +0.4% | 1,507,000 |
| 2016/12/02 | 480 | 483 | 476 | 481 | +4 | +0.8% | 1,788,000 |
| 2016/12/01 | 480 | 489 | 476 | 477 | +8 | +1.7% | 2,327,000 |
| 2016/11/30 | 466 | 472 | 462 | 469 | -1 | -0.2% | 1,285,000 |
| 2016/11/29 | 471 | 475 | 469 | 470 | ±0 | ±0% | 1,146,000 |
2101～
2150
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
