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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 406 | 414 | 399 | 400 | +18 | +4.7% | 3,104,000 |
| 2016/07/12 | 378 | 392 | 377 | 382 | +12 | +3.2% | 2,625,000 |
| 2016/07/11 | 363 | 373 | 360 | 370 | +21 | +6% | 1,559,000 |
| 2016/07/08 | 354 | 358 | 349 | 349 | -6 | -1.7% | 1,296,000 |
| 2016/07/07 | 354 | 361 | 353 | 355 | -1 | -0.3% | 1,069,000 |
| 2016/07/06 | 350 | 358 | 350 | 356 | -2 | -0.6% | 1,402,000 |
| 2016/07/05 | 355 | 362 | 355 | 358 | +1 | +0.3% | 886,000 |
| 2016/07/04 | 349 | 358 | 347 | 357 | +9 | +2.6% | 1,372,000 |
| 2016/07/01 | 350 | 355 | 347 | 348 | -1 | -0.3% | 1,252,000 |
| 2016/06/30 | 354 | 357 | 348 | 349 | +2 | +0.6% | 1,610,000 |
| 2016/06/29 | 347 | 349 | 343 | 347 | +9 | +2.7% | 1,017,000 |
| 2016/06/28 | 337 | 343 | 330 | 338 | -1 | -0.3% | 1,282,000 |
| 2016/06/27 | 339 | 340 | 330 | 339 | +7 | +2.1% | 1,756,000 |
| 2016/06/24 | 371 | 372 | 331 | 332 | -35 | -9.5% | 2,178,000 |
| 2016/06/23 | 358 | 368 | 356 | 367 | +13 | +3.7% | 1,718,000 |
| 2016/06/22 | 360 | 362 | 354 | 354 | -9 | -2.5% | 1,303,000 |
| 2016/06/21 | 360 | 365 | 353 | 363 | +3 | +0.8% | 1,371,000 |
| 2016/06/20 | 356 | 363 | 355 | 360 | +11 | +3.2% | 1,366,000 |
| 2016/06/17 | 345 | 352 | 343 | 349 | +3 | +0.9% | 4,874,000 |
| 2016/06/16 | 356 | 358 | 344 | 346 | -9 | -2.5% | 1,500,000 |
| 2016/06/15 | 352 | 361 | 352 | 355 | -2 | -0.6% | 2,057,000 |
| 2016/06/14 | 362 | 365 | 354 | 357 | -10 | -2.7% | 2,258,000 |
| 2016/06/13 | 375 | 375 | 366 | 367 | -16 | -4.2% | 1,152,000 |
| 2016/06/10 | 385 | 385 | 379 | 383 | -3 | -0.8% | 1,316,000 |
| 2016/06/09 | 386 | 392 | 385 | 386 | -3 | -0.8% | 1,423,000 |
| 2016/06/08 | 388 | 390 | 382 | 389 | +1 | +0.3% | 1,225,000 |
| 2016/06/07 | 388 | 396 | 386 | 388 | ±0 | ±0% | 1,761,000 |
| 2016/06/06 | 377 | 389 | 375 | 388 | +1 | +0.3% | 2,009,000 |
| 2016/06/03 | 391 | 394 | 384 | 387 | -4 | -1% | 2,016,000 |
| 2016/06/02 | 399 | 400 | 389 | 391 | -15 | -3.7% | 2,644,000 |
| 2016/06/01 | 405 | 412 | 402 | 406 | +17 | +4.4% | 4,681,000 |
| 2016/05/31 | 380 | 389 | 378 | 389 | +6 | +1.6% | 1,723,000 |
| 2016/05/30 | 383 | 384 | 377 | 383 | ±0 | ±0% | 1,234,000 |
| 2016/05/27 | 378 | 386 | 373 | 383 | +10 | +2.7% | 1,521,000 |
| 2016/05/26 | 378 | 379 | 373 | 373 | -1 | -0.3% | 1,463,000 |
| 2016/05/25 | 364 | 379 | 363 | 374 | +18 | +5.1% | 3,182,000 |
| 2016/05/24 | 357 | 362 | 355 | 356 | -3 | -0.8% | 1,578,000 |
| 2016/05/23 | 352 | 361 | 348 | 359 | ±0 | ±0% | 1,681,000 |
| 2016/05/20 | 355 | 360 | 354 | 359 | +4 | +1.1% | 921,000 |
| 2016/05/19 | 361 | 363 | 354 | 355 | -5 | -1.4% | 765,000 |
| 2016/05/18 | 357 | 362 | 353 | 360 | ±0 | ±0% | 1,205,000 |
| 2016/05/17 | 360 | 361 | 354 | 360 | +7 | +2% | 1,279,000 |
| 2016/05/16 | 353 | 357 | 350 | 353 | +2 | +0.6% | 1,188,000 |
| 2016/05/13 | 359 | 360 | 349 | 351 | -12 | -3.3% | 2,221,000 |
| 2016/05/12 | 355 | 363 | 354 | 363 | +5 | +1.4% | 1,232,000 |
| 2016/05/11 | 367 | 369 | 355 | 358 | -5 | -1.4% | 1,557,000 |
| 2016/05/10 | 352 | 363 | 346 | 363 | +13 | +3.7% | 2,352,000 |
| 2016/05/09 | 360 | 361 | 349 | 350 | -5 | -1.4% | 1,779,000 |
| 2016/05/06 | 360 | 360 | 347 | 355 | -4 | -1.1% | 2,654,000 |
| 2016/05/02 | 365 | 366 | 357 | 359 | -14 | -3.8% | 2,650,000 |
2151～
2200
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 | 836,900円 | -2.5% | +2.9% | 4.78% | 13.04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 | 336,000円 | -4.9% | -28.6% | 3.90% | 9.80倍 | 0.73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 | 575,000円 | +2.5% | +35.5% | 5.79% | 12.99倍 | 0.86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 | 160,100円 | -6.7% | -36.7% | 3.12% | 12.83倍 | 0.79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
