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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 426 | 437 | 414 | 423 | -3 | -0.7% | 1,737,000 |
| 2016/02/16 | 422 | 436 | 416 | 426 | +4 | +0.9% | 2,645,000 |
| 2016/02/15 | 414 | 426 | 405 | 422 | +24 | +6% | 2,197,000 |
| 2016/02/12 | 406 | 412 | 395 | 398 | -28 | -6.6% | 2,776,000 |
| 2016/02/10 | 447 | 447 | 412 | 426 | -29 | -6.4% | 2,864,000 |
| 2016/02/09 | 447 | 457 | 446 | 455 | -10 | -2.2% | 2,096,000 |
| 2016/02/08 | 466 | 470 | 458 | 465 | -2 | -0.4% | 1,070,000 |
| 2016/02/05 | 459 | 475 | 457 | 467 | ±0 | ±0% | 1,168,000 |
| 2016/02/04 | 461 | 476 | 459 | 467 | +2 | +0.4% | 1,499,000 |
| 2016/02/03 | 471 | 472 | 456 | 465 | -21 | -4.3% | 2,212,000 |
| 2016/02/02 | 494 | 494 | 480 | 486 | -6 | -1.2% | 1,783,000 |
| 2016/02/01 | 495 | 499 | 481 | 492 | -5 | -1% | 2,150,000 |
| 2016/01/29 | 484 | 502 | 479 | 497 | +14 | +2.9% | 1,863,000 |
| 2016/01/28 | 485 | 489 | 478 | 483 | -7 | -1.4% | 2,236,000 |
| 2016/01/27 | 465 | 493 | 465 | 490 | +25 | +5.4% | 4,964,000 |
| 2016/01/26 | 446 | 476 | 444 | 465 | +15 | +3.3% | 3,758,000 |
| 2016/01/25 | 453 | 459 | 442 | 450 | +8 | +1.8% | 1,978,000 |
| 2016/01/22 | 428 | 443 | 428 | 442 | +31 | +7.5% | 3,455,000 |
| 2016/01/21 | 422 | 435 | 411 | 411 | -12 | -2.8% | 1,683,000 |
| 2016/01/20 | 440 | 440 | 421 | 423 | -13 | -3% | 2,108,000 |
| 2016/01/19 | 427 | 440 | 427 | 436 | +10 | +2.3% | 1,983,000 |
| 2016/01/18 | 420 | 429 | 413 | 426 | -6 | -1.4% | 1,514,000 |
| 2016/01/15 | 440 | 443 | 428 | 432 | ±0 | ±0% | 1,601,000 |
| 2016/01/14 | 427 | 433 | 421 | 432 | -8 | -1.8% | 1,579,000 |
| 2016/01/13 | 428 | 440 | 428 | 440 | +12 | +2.8% | 1,445,000 |
| 2016/01/12 | 443 | 444 | 426 | 428 | -16 | -3.6% | 1,626,000 |
| 2016/01/08 | 443 | 453 | 442 | 444 | -1 | -0.2% | 1,623,000 |
| 2016/01/07 | 459 | 460 | 445 | 445 | -18 | -3.9% | 2,050,000 |
| 2016/01/06 | 479 | 479 | 458 | 463 | -16 | -3.3% | 2,045,000 |
| 2016/01/05 | 475 | 483 | 472 | 479 | +4 | +0.8% | 2,018,000 |
| 2016/01/04 | 479 | 492 | 473 | 475 | -11 | -2.3% | 1,682,000 |
| 2015/12/30 | 488 | 497 | 484 | 486 | +3 | +0.6% | 1,004,000 |
| 2015/12/29 | 485 | 487 | 473 | 483 | -2 | -0.4% | 1,213,000 |
| 2015/12/28 | 482 | 487 | 479 | 485 | +3 | +0.6% | 1,145,000 |
| 2015/12/25 | 482 | 486 | 476 | 482 | +2 | +0.4% | 1,631,000 |
| 2015/12/24 | 488 | 491 | 477 | 480 | +2 | +0.4% | 1,778,000 |
| 2015/12/22 | 472 | 481 | 468 | 478 | +11 | +2.4% | 1,918,000 |
| 2015/12/21 | 460 | 471 | 459 | 467 | -1 | -0.2% | 2,135,000 |
| 2015/12/18 | 480 | 484 | 464 | 468 | -18 | -3.7% | 3,683,000 |
| 2015/12/17 | 492 | 494 | 484 | 486 | +2 | +0.4% | 2,172,000 |
| 2015/12/16 | 477 | 488 | 477 | 484 | +8 | +1.7% | 1,751,000 |
| 2015/12/15 | 489 | 494 | 475 | 476 | -13 | -2.7% | 1,215,000 |
| 2015/12/14 | 478 | 494 | 476 | 489 | +3 | +0.6% | 1,940,000 |
| 2015/12/11 | 477 | 486 | 477 | 486 | +1 | +0.2% | 2,254,000 |
| 2015/12/10 | 480 | 488 | 480 | 485 | -3 | -0.6% | 1,640,000 |
| 2015/12/09 | 491 | 497 | 485 | 488 | -8 | -1.6% | 2,278,000 |
| 2015/12/08 | 519 | 519 | 491 | 496 | -21 | -4.1% | 3,179,000 |
| 2015/12/07 | 525 | 530 | 515 | 517 | -1 | -0.2% | 1,915,000 |
| 2015/12/04 | 521 | 522 | 515 | 518 | -9 | -1.7% | 1,111,000 |
| 2015/12/03 | 532 | 532 | 523 | 527 | ±0 | ±0% | 1,223,000 |
2251～
2300
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
