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 |
|---|---|---|---|---|---|---|---|
| 2011/10/06 | 440 | 455 | 438 | 440 | +8 | +1.9% | 1,202,000 |
| 2011/10/05 | 436 | 439 | 428 | 432 | -7 | -1.6% | 1,464,000 |
| 2011/10/04 | 438 | 442 | 432 | 439 | -7 | -1.6% | 856,000 |
| 2011/10/03 | 454 | 456 | 435 | 446 | -20 | -4.3% | 1,145,000 |
| 2011/09/30 | 469 | 475 | 455 | 466 | -1 | -0.2% | 1,560,000 |
| 2011/09/29 | 453 | 467 | 449 | 467 | +11 | +2.4% | 1,130,000 |
| 2011/09/28 | 440 | 456 | 440 | 456 | +19 | +4.3% | 1,148,000 |
| 2011/09/27 | 435 | 439 | 428 | 437 | +15 | +3.6% | 1,272,000 |
| 2011/09/26 | 454 | 455 | 422 | 422 | -24 | -5.4% | 1,469,000 |
| 2011/09/22 | 453 | 453 | 442 | 446 | -11 | -2.4% | 725,000 |
| 2011/09/21 | 454 | 459 | 451 | 457 | +4 | +0.9% | 503,000 |
| 2011/09/20 | 461 | 464 | 451 | 453 | -14 | -3% | 1,117,000 |
| 2011/09/16 | 445 | 467 | 445 | 467 | +30 | +6.9% | 1,279,000 |
| 2011/09/15 | 439 | 445 | 434 | 437 | +6 | +1.4% | 1,444,000 |
| 2011/09/14 | 444 | 449 | 428 | 431 | -11 | -2.5% | 1,064,000 |
| 2011/09/13 | 440 | 446 | 434 | 442 | +10 | +2.3% | 801,000 |
| 2011/09/12 | 438 | 439 | 430 | 432 | -15 | -3.4% | 813,000 |
| 2011/09/09 | 450 | 454 | 445 | 447 | +1 | +0.2% | 1,356,000 |
| 2011/09/08 | 450 | 451 | 442 | 446 | +4 | +0.9% | 553,000 |
| 2011/09/07 | 451 | 451 | 440 | 442 | +6 | +1.4% | 1,294,000 |
| 2011/09/06 | 446 | 446 | 434 | 436 | -11 | -2.5% | 1,101,000 |
| 2011/09/05 | 457 | 458 | 445 | 447 | -17 | -3.7% | 992,000 |
| 2011/09/02 | 469 | 472 | 463 | 464 | -7 | -1.5% | 981,000 |
| 2011/09/01 | 465 | 473 | 462 | 471 | +9 | +1.9% | 1,204,000 |
| 2011/08/31 | 456 | 465 | 454 | 462 | +5 | +1.1% | 1,302,000 |
| 2011/08/30 | 455 | 461 | 454 | 457 | +7 | +1.6% | 1,228,000 |
| 2011/08/29 | 451 | 460 | 446 | 450 | +3 | +0.7% | 998,000 |
| 2011/08/26 | 440 | 449 | 438 | 447 | +3 | +0.7% | 913,000 |
| 2011/08/25 | 436 | 454 | 431 | 444 | +14 | +3.3% | 1,447,000 |
| 2011/08/24 | 438 | 445 | 427 | 430 | -5 | -1.1% | 1,329,000 |
| 2011/08/23 | 436 | 437 | 426 | 435 | +4 | +0.9% | 1,145,000 |
| 2011/08/22 | 443 | 451 | 429 | 431 | -16 | -3.6% | 1,512,000 |
| 2011/08/19 | 448 | 453 | 444 | 447 | -12 | -2.6% | 1,490,000 |
| 2011/08/18 | 469 | 469 | 457 | 459 | -10 | -2.1% | 1,005,000 |
| 2011/08/17 | 469 | 471 | 462 | 469 | -3 | -0.6% | 796,000 |
| 2011/08/16 | 470 | 475 | 469 | 472 | +2 | +0.4% | 973,000 |
| 2011/08/15 | 472 | 476 | 468 | 470 | +8 | +1.7% | 678,000 |
| 2011/08/12 | 478 | 480 | 460 | 462 | -8 | -1.7% | 1,525,000 |
| 2011/08/11 | 468 | 477 | 465 | 470 | -12 | -2.5% | 1,377,000 |
| 2011/08/10 | 490 | 492 | 480 | 482 | +2 | +0.4% | 1,418,000 |
| 2011/08/09 | 468 | 480 | 455 | 480 | -4 | -0.8% | 1,913,000 |
| 2011/08/08 | 492 | 497 | 482 | 484 | -19 | -3.8% | 906,000 |
| 2011/08/05 | 493 | 507 | 491 | 503 | -21 | -4% | 1,317,000 |
| 2011/08/04 | 524 | 537 | 524 | 524 | -3 | -0.6% | 1,212,000 |
| 2011/08/03 | 531 | 533 | 524 | 527 | -14 | -2.6% | 1,430,000 |
| 2011/08/02 | 545 | 545 | 536 | 541 | -9 | -1.6% | 1,335,000 |
| 2011/08/01 | 547 | 558 | 546 | 550 | +2 | +0.4% | 1,070,000 |
| 2011/07/29 | 550 | 554 | 541 | 548 | -1 | -0.2% | 1,330,000 |
| 2011/07/28 | 556 | 561 | 546 | 549 | -7 | -1.3% | 2,203,000 |
| 2011/07/27 | 562 | 563 | 551 | 556 | +4 | +0.7% | 2,578,000 |
3351～
3400
件表示中 / 3723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 | 100,900円 | -4.3% | -15.6% | 4.16% | 8.66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 | 867,500円 | -2.5% | +2.9% | 4.61% | 13.37倍 | 0.96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 | 343,000円 | +0.9% | +33.2% | 3.91% | 11.17倍 | 0.75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 | 554,000円 | -2.6% | -25.3% | 4.87% | 15.40倍 | 0.82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 | 150,900円 | -6.7% | -36.7% | 3.31% | 11.90倍 | 0.74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
