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 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 506 | 509 | 503 | 508 | +1 | +0.2% | 1,162,000 |
| 2014/04/17 | 516 | 519 | 505 | 507 | -8 | -1.6% | 1,199,000 |
| 2014/04/16 | 498 | 516 | 497 | 515 | +22 | +4.5% | 1,666,000 |
| 2014/04/15 | 485 | 494 | 483 | 493 | +13 | +2.7% | 1,365,000 |
| 2014/04/14 | 475 | 483 | 474 | 480 | ±0 | ±0% | 1,197,000 |
| 2014/04/11 | 484 | 488 | 478 | 480 | -16 | -3.2% | 2,090,000 |
| 2014/04/10 | 492 | 502 | 492 | 496 | +9 | +1.8% | 2,396,000 |
| 2014/04/09 | 487 | 490 | 483 | 487 | -7 | -1.4% | 1,965,000 |
| 2014/04/08 | 494 | 498 | 491 | 494 | -5 | -1% | 1,717,000 |
| 2014/04/07 | 498 | 507 | 496 | 499 | -5 | -1% | 1,507,000 |
| 2014/04/04 | 504 | 507 | 499 | 504 | -4 | -0.8% | 1,753,000 |
| 2014/04/03 | 509 | 512 | 504 | 508 | ±0 | ±0% | 1,427,000 |
| 2014/04/02 | 514 | 516 | 506 | 508 | -6 | -1.2% | 2,582,000 |
| 2014/04/01 | 516 | 518 | 507 | 514 | -2 | -0.4% | 2,333,000 |
| 2014/03/31 | 513 | 517 | 504 | 516 | +4 | +0.8% | 2,612,000 |
| 2014/03/28 | 525 | 525 | 509 | 512 | -12 | -2.3% | 2,926,000 |
| 2014/03/27 | 520 | 525 | 505 | 524 | +14 | +2.7% | 2,984,000 |
| 2014/03/26 | 519 | 521 | 504 | 510 | -2 | -0.4% | 2,441,000 |
| 2014/03/25 | 515 | 519 | 508 | 512 | +1 | +0.2% | 1,913,000 |
| 2014/03/24 | 504 | 514 | 497 | 511 | +14 | +2.8% | 2,963,000 |
| 2014/03/20 | 506 | 507 | 495 | 497 | -9 | -1.8% | 3,055,000 |
| 2014/03/19 | 507 | 521 | 505 | 506 | +7 | +1.4% | 3,504,000 |
| 2014/03/18 | 489 | 505 | 489 | 499 | +19 | +4% | 2,345,000 |
| 2014/03/17 | 477 | 485 | 475 | 480 | -4 | -0.8% | 1,827,000 |
| 2014/03/14 | 484 | 492 | 479 | 484 | -4 | -0.8% | 3,466,000 |
| 2014/03/13 | 476 | 493 | 475 | 488 | +17 | +3.6% | 2,289,000 |
| 2014/03/12 | 470 | 473 | 466 | 471 | -6 | -1.3% | 1,518,000 |
| 2014/03/11 | 478 | 483 | 473 | 477 | +7 | +1.5% | 1,492,000 |
| 2014/03/10 | 470 | 471 | 462 | 470 | -3 | -0.6% | 1,155,000 |
| 2014/03/07 | 476 | 476 | 465 | 473 | +1 | +0.2% | 1,775,000 |
| 2014/03/06 | 464 | 475 | 464 | 472 | +4 | +0.9% | 1,579,000 |
| 2014/03/05 | 463 | 470 | 463 | 468 | +12 | +2.6% | 1,611,000 |
| 2014/03/04 | 448 | 459 | 444 | 456 | +6 | +1.3% | 3,045,000 |
| 2014/03/03 | 460 | 466 | 443 | 450 | -17 | -3.6% | 2,350,000 |
| 2014/02/28 | 472 | 476 | 462 | 467 | -12 | -2.5% | 1,675,000 |
| 2014/02/27 | 486 | 487 | 479 | 479 | -10 | -2% | 1,360,000 |
| 2014/02/26 | 495 | 496 | 489 | 489 | -11 | -2.2% | 1,108,000 |
| 2014/02/25 | 493 | 504 | 491 | 500 | +16 | +3.3% | 1,702,000 |
| 2014/02/24 | 483 | 489 | 476 | 484 | +5 | +1% | 1,574,000 |
| 2014/02/21 | 474 | 481 | 468 | 479 | +8 | +1.7% | 1,649,000 |
| 2014/02/20 | 478 | 480 | 467 | 471 | -8 | -1.7% | 917,000 |
| 2014/02/19 | 480 | 483 | 477 | 479 | -7 | -1.4% | 849,000 |
| 2014/02/18 | 473 | 488 | 473 | 486 | +13 | +2.7% | 1,014,000 |
| 2014/02/17 | 464 | 476 | 460 | 473 | +11 | +2.4% | 1,667,000 |
| 2014/02/14 | 479 | 481 | 458 | 462 | -16 | -3.3% | 1,703,000 |
| 2014/02/13 | 491 | 492 | 476 | 478 | -17 | -3.4% | 1,888,000 |
| 2014/02/12 | 492 | 497 | 487 | 495 | +11 | +2.3% | 783,000 |
| 2014/02/10 | 493 | 494 | 479 | 484 | +2 | +0.4% | 991,000 |
| 2014/02/07 | 470 | 483 | 470 | 482 | +24 | +5.2% | 1,416,000 |
| 2014/02/06 | 462 | 464 | 454 | 458 | -1 | -0.2% | 859,000 |
2751～
2800
件表示中 / 3745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 | 99,500円 | -4.3% | -15.6% | 4.22% | 8.54倍 | 0.48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 | 903,500円 | -2.5% | +2.9% | 4.43% | 13.93倍 | 1.00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 | 358,000円 | +0.9% | +33.2% | 3.76% | 11.66倍 | 0.79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 | 114,800円 | -2.6% | -25.3% | 4.70% | 15.96倍 | 0.85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 | 153,700円 | -6.7% | -36.7% | 3.25% | 12.12倍 | 0.75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
