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 |
|---|---|---|---|---|---|---|---|
| 2014/06/30 | 515 | 519 | 513 | 518 | +6 | +1.2% | 968,000 |
| 2014/06/27 | 507 | 513 | 505 | 512 | +3 | +0.6% | 955,000 |
| 2014/06/26 | 511 | 512 | 506 | 509 | +2 | +0.4% | 782,000 |
| 2014/06/25 | 510 | 512 | 504 | 507 | -1 | -0.2% | 1,111,000 |
| 2014/06/24 | 503 | 509 | 499 | 508 | +7 | +1.4% | 1,614,000 |
| 2014/06/23 | 497 | 505 | 497 | 501 | +5 | +1% | 1,775,000 |
| 2014/06/20 | 491 | 497 | 487 | 496 | +2 | +0.4% | 2,103,000 |
| 2014/06/19 | 494 | 500 | 491 | 494 | +1 | +0.2% | 1,745,000 |
| 2014/06/18 | 496 | 498 | 490 | 493 | -7 | -1.4% | 1,903,000 |
| 2014/06/17 | 505 | 506 | 496 | 500 | -4 | -0.8% | 1,074,000 |
| 2014/06/16 | 506 | 511 | 500 | 504 | +1 | +0.2% | 1,051,000 |
| 2014/06/13 | 497 | 503 | 497 | 503 | -1 | -0.2% | 1,467,000 |
| 2014/06/12 | 496 | 506 | 494 | 504 | +3 | +0.6% | 1,713,000 |
| 2014/06/11 | 501 | 503 | 496 | 501 | -19 | -3.7% | 2,803,000 |
| 2014/06/10 | 515 | 523 | 515 | 520 | +5 | +1% | 1,320,000 |
| 2014/06/09 | 515 | 519 | 515 | 515 | +1 | +0.2% | 654,000 |
| 2014/06/06 | 510 | 515 | 509 | 514 | +7 | +1.4% | 1,157,000 |
| 2014/06/05 | 509 | 510 | 502 | 507 | +2 | +0.4% | 1,077,000 |
| 2014/06/04 | 514 | 516 | 503 | 505 | -7 | -1.4% | 1,174,000 |
| 2014/06/03 | 513 | 513 | 509 | 512 | +6 | +1.2% | 996,000 |
| 2014/06/02 | 503 | 507 | 502 | 506 | +6 | +1.2% | 812,000 |
| 2014/05/30 | 504 | 507 | 500 | 500 | -6 | -1.2% | 1,288,000 |
| 2014/05/29 | 503 | 506 | 498 | 506 | +2 | +0.4% | 1,116,000 |
| 2014/05/28 | 511 | 511 | 502 | 504 | -5 | -1% | 1,278,000 |
| 2014/05/27 | 515 | 519 | 508 | 509 | -9 | -1.7% | 1,014,000 |
| 2014/05/26 | 518 | 520 | 513 | 518 | +8 | +1.6% | 1,351,000 |
| 2014/05/23 | 509 | 511 | 504 | 510 | -1 | -0.2% | 1,500,000 |
| 2014/05/22 | 506 | 512 | 500 | 511 | +8 | +1.6% | 1,351,000 |
| 2014/05/21 | 504 | 507 | 499 | 503 | -4 | -0.8% | 1,309,000 |
| 2014/05/20 | 508 | 513 | 500 | 507 | +4 | +0.8% | 1,836,000 |
| 2014/05/19 | 506 | 507 | 497 | 503 | -3 | -0.6% | 1,749,000 |
| 2014/05/16 | 490 | 508 | 486 | 506 | +8 | +1.6% | 2,859,000 |
| 2014/05/15 | 488 | 500 | 487 | 498 | +10 | +2% | 1,347,000 |
| 2014/05/14 | 484 | 490 | 482 | 488 | +4 | +0.8% | 1,065,000 |
| 2014/05/13 | 481 | 491 | 480 | 484 | +14 | +3% | 2,096,000 |
| 2014/05/12 | 477 | 481 | 464 | 470 | -11 | -2.3% | 2,132,000 |
| 2014/05/09 | 477 | 485 | 477 | 481 | -1 | -0.2% | 1,334,000 |
| 2014/05/08 | 484 | 486 | 481 | 482 | ±0 | ±0% | 1,054,000 |
| 2014/05/07 | 497 | 498 | 478 | 482 | -19 | -3.8% | 2,384,000 |
| 2014/05/02 | 520 | 520 | 497 | 501 | -21 | -4% | 2,243,000 |
| 2014/05/01 | 502 | 523 | 502 | 522 | +23 | +4.6% | 3,226,000 |
| 2014/04/30 | 510 | 514 | 475 | 499 | -3 | -0.6% | 4,155,000 |
| 2014/04/28 | 508 | 510 | 501 | 502 | -11 | -2.1% | 1,602,000 |
| 2014/04/25 | 501 | 514 | 500 | 513 | +16 | +3.2% | 1,406,000 |
| 2014/04/24 | 499 | 503 | 493 | 497 | -6 | -1.2% | 1,000,000 |
| 2014/04/23 | 499 | 504 | 497 | 503 | +6 | +1.2% | 780,000 |
| 2014/04/22 | 506 | 508 | 497 | 497 | -5 | -1% | 1,094,000 |
| 2014/04/21 | 507 | 512 | 498 | 502 | -6 | -1.2% | 1,092,000 |
| 2014/04/18 | 506 | 509 | 503 | 508 | +1 | +0.2% | 1,162,000 |
| 2014/04/17 | 516 | 519 | 505 | 507 | -8 | -1.6% | 1,199,000 |
2651～
2700
件表示中 / 3693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 | 107,500円 | +0.3% | -5.7% | 4.37% | 7.91倍 | 0.52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 | 836,500円 | -2.5% | +2.9% | 4.78% | 12.96倍 | 0.93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 | 331,600円 | -4.9% | -28.6% | 3.95% | 9.67倍 | 0.71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 | 579,000円 | +2.5% | +35.5% | 5.75% | 13.08倍 | 0.87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 | 158,200円 | -6.7% | -36.7% | 3.16% | 12.53倍 | 0.78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
