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 |
|---|---|---|---|---|---|---|---|
| 2016/02/03 | 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 |
| 2015/12/02 | 532 | 533 | 520 | 527 | -4 | -0.8% | 1,233,000 |
| 2015/12/01 | 521 | 536 | 521 | 531 | +11 | +2.1% | 1,480,000 |
| 2015/11/30 | 524 | 524 | 515 | 520 | +2 | +0.4% | 1,231,000 |
| 2015/11/27 | 520 | 526 | 517 | 518 | -1 | -0.2% | 768,000 |
| 2015/11/26 | 515 | 521 | 513 | 519 | +5 | +1% | 941,000 |
| 2015/11/25 | 520 | 527 | 512 | 514 | -6 | -1.2% | 1,767,000 |
| 2015/11/24 | 517 | 523 | 516 | 520 | -1 | -0.2% | 903,000 |
| 2015/11/20 | 524 | 526 | 514 | 521 | +4 | +0.8% | 1,413,000 |
| 2015/11/19 | 512 | 521 | 510 | 517 | +12 | +2.4% | 1,542,000 |
2351～
2400
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
