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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 1,374 | 1,385 | 1,359 | 1,366.5 | -4 | -0.3% | 425,500 |
| 2024/07/25 | 1,399 | 1,399 | 1,367 | 1,370.5 | -32.5 | -2.3% | 687,600 |
| 2024/07/24 | 1,428 | 1,431 | 1,403 | 1,403 | -24 | -1.7% | 381,400 |
| 2024/07/23 | 1,430 | 1,444.5 | 1,421 | 1,427 | -4 | -0.3% | 474,600 |
| 2024/07/22 | 1,445 | 1,450 | 1,422.5 | 1,431 | -14.5 | -1% | 484,400 |
| 2024/07/19 | 1,464 | 1,464 | 1,435.5 | 1,445.5 | -30.5 | -2.1% | 563,200 |
| 2024/07/18 | 1,479 | 1,485 | 1,460 | 1,476 | -13.5 | -0.9% | 546,200 |
| 2024/07/17 | 1,490 | 1,508 | 1,484.5 | 1,489.5 | +13.5 | +0.9% | 594,900 |
| 2024/07/16 | 1,476.5 | 1,481.5 | 1,467 | 1,476 | +6 | +0.4% | 484,900 |
| 2024/07/12 | 1,459.5 | 1,476 | 1,457 | 1,470 | +16.5 | +1.1% | 520,800 |
| 2024/07/11 | 1,443 | 1,462 | 1,423 | 1,453.5 | +27 | +1.9% | 628,000 |
| 2024/07/10 | 1,415.5 | 1,426.5 | 1,409 | 1,426.5 | +1.5 | +0.1% | 910,600 |
| 2024/07/09 | 1,430 | 1,434 | 1,415 | 1,425 | -4.5 | -0.3% | 754,100 |
| 2024/07/08 | 1,433 | 1,434 | 1,414.5 | 1,429.5 | -13.5 | -0.9% | 822,500 |
| 2024/07/05 | 1,475 | 1,475 | 1,440.5 | 1,443 | -32 | -2.2% | 694,800 |
| 2024/07/04 | 1,473.5 | 1,476 | 1,459 | 1,475 | -3 | -0.2% | 721,300 |
| 2024/07/03 | 1,446.5 | 1,488 | 1,436.5 | 1,478 | -18.5 | -1.2% | 1,111,900 |
| 2024/07/02 | 1,491 | 1,503.5 | 1,481.5 | 1,496.5 | +1.5 | +0.1% | 550,600 |
| 2024/07/01 | 1,499.5 | 1,504.5 | 1,489.5 | 1,495 | +10 | +0.7% | 409,500 |
| 2024/06/28 | 1,492.5 | 1,496 | 1,471.5 | 1,485 | -0.5 | ±0% | 514,600 |
| 2024/06/27 | 1,498.5 | 1,508 | 1,480 | 1,485.5 | -10 | -0.7% | 496,800 |
| 2024/06/26 | 1,495 | 1,502 | 1,482 | 1,495.5 | +8 | +0.5% | 402,400 |
| 2024/06/25 | 1,477 | 1,502.5 | 1,470 | 1,487.5 | +33 | +2.3% | 507,100 |
| 2024/06/24 | 1,450 | 1,460.5 | 1,444.5 | 1,454.5 | +6 | +0.4% | 348,700 |
| 2024/06/21 | 1,461.5 | 1,470 | 1,442.5 | 1,448.5 | +1 | +0.1% | 535,800 |
| 2024/06/20 | 1,464 | 1,467.5 | 1,436.5 | 1,447.5 | -19 | -1.3% | 447,000 |
| 2024/06/19 | 1,470.5 | 1,472 | 1,457 | 1,466.5 | +2 | +0.1% | 225,500 |
| 2024/06/18 | 1,461 | 1,468 | 1,449 | 1,464.5 | +3 | +0.2% | 325,500 |
| 2024/06/17 | 1,460 | 1,461.5 | 1,441 | 1,461.5 | -9.5 | -0.6% | 390,400 |
| 2024/06/14 | 1,455 | 1,473.5 | 1,444 | 1,471 | +7.5 | +0.5% | 674,100 |
| 2024/06/13 | 1,498 | 1,503 | 1,455 | 1,463.5 | -41.5 | -2.8% | 537,700 |
| 2024/06/12 | 1,500 | 1,516.5 | 1,497 | 1,505 | -10 | -0.7% | 391,700 |
| 2024/06/11 | 1,527 | 1,533.5 | 1,512.5 | 1,515 | -25 | -1.6% | 375,000 |
| 2024/06/10 | 1,522.5 | 1,548.5 | 1,522.5 | 1,540 | +20 | +1.3% | 331,700 |
| 2024/06/07 | 1,550 | 1,552.5 | 1,512 | 1,520 | +7.5 | +0.5% | 931,200 |
| 2024/06/06 | 1,564 | 1,565.5 | 1,485.5 | 1,512.5 | -42 | -2.7% | 1,236,500 |
| 2024/06/05 | 1,550 | 1,563.5 | 1,541 | 1,554.5 | -20.5 | -1.3% | 410,800 |
| 2024/06/04 | 1,576.5 | 1,578 | 1,557 | 1,575 | -2 | -0.1% | 290,200 |
| 2024/06/03 | 1,587 | 1,591.5 | 1,575.5 | 1,577 | -6.5 | -0.4% | 298,700 |
| 2024/05/31 | 1,566 | 1,587 | 1,564 | 1,583.5 | +27 | +1.7% | 738,300 |
| 2024/05/30 | 1,551 | 1,560.5 | 1,537 | 1,556.5 | -15.5 | -1% | 380,200 |
| 2024/05/29 | 1,596 | 1,602.5 | 1,566.5 | 1,572 | -20 | -1.3% | 280,300 |
| 2024/05/28 | 1,610 | 1,622 | 1,592 | 1,592 | -1.5 | -0.1% | 360,200 |
| 2024/05/27 | 1,586 | 1,594 | 1,565.5 | 1,593.5 | +10.5 | +0.7% | 300,800 |
| 2024/05/24 | 1,586 | 1,586.5 | 1,569 | 1,583 | -1 | -0.1% | 301,600 |
| 2024/05/23 | 1,591 | 1,599 | 1,560 | 1,584 | -6 | -0.4% | 390,400 |
| 2024/05/22 | 1,608 | 1,620 | 1,588 | 1,590 | -18 | -1.1% | 379,600 |
| 2024/05/21 | 1,616 | 1,629 | 1,596.5 | 1,608 | -3.5 | -0.2% | 485,600 |
| 2024/05/20 | 1,589 | 1,617.5 | 1,587.5 | 1,611.5 | +35 | +2.2% | 584,700 |
| 2024/05/17 | 1,575 | 1,587.5 | 1,566.5 | 1,576.5 | +11.5 | +0.7% | 310,800 |
251～
300
件表示中 / 3756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 | 119,100円 | -4.3% | -15.6% | 3.53% | 9.91倍 | 0.55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 | 895,100円 | -12.6% | -8.1% | 4.47% | 16.23倍 | 0.99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 | 376,900円 | +0.9% | +33.2% | 3.57% | 12.28倍 | 0.84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 | 118,600円 | -2.6% | -25.3% | 4.55% | 16.49倍 | 0.88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 | 236,100円 | +0.2% | +17.6% | 5.68% | 15.92倍 | 0.65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
