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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 543 | 555 | 543 | 552 | +8 | +1.5% | 1,564,000 |
| 2011/07/25 | 540 | 547 | 536 | 544 | +5 | +0.9% | 1,016,000 |
| 2011/07/22 | 538 | 543 | 535 | 539 | +3 | +0.6% | 614,000 |
| 2011/07/21 | 538 | 538 | 533 | 536 | -2 | -0.4% | 591,000 |
| 2011/07/20 | 539 | 542 | 535 | 538 | ±0 | ±0% | 922,000 |
| 2011/07/19 | 536 | 544 | 535 | 538 | -1 | -0.2% | 1,477,000 |
| 2011/07/15 | 539 | 542 | 533 | 539 | -2 | -0.4% | 1,265,000 |
| 2011/07/14 | 539 | 544 | 537 | 541 | ±0 | ±0% | 894,000 |
| 2011/07/13 | 538 | 546 | 538 | 541 | -3 | -0.6% | 1,299,000 |
| 2011/07/12 | 543 | 546 | 539 | 544 | -2 | -0.4% | 1,519,000 |
| 2011/07/11 | 536 | 546 | 536 | 546 | +5 | +0.9% | 725,000 |
| 2011/07/08 | 546 | 546 | 538 | 541 | -1 | -0.2% | 1,115,000 |
| 2011/07/07 | 541 | 545 | 537 | 542 | ±0 | ±0% | 1,108,000 |
| 2011/07/06 | 534 | 542 | 530 | 542 | +7 | +1.3% | 1,228,000 |
| 2011/07/05 | 535 | 542 | 532 | 535 | -2 | -0.4% | 781,000 |
| 2011/07/04 | 539 | 544 | 535 | 537 | +5 | +0.9% | 1,126,000 |
| 2011/07/01 | 536 | 540 | 532 | 532 | -4 | -0.7% | 1,139,000 |
| 2011/06/30 | 538 | 538 | 529 | 536 | +3 | +0.6% | 1,367,000 |
| 2011/06/29 | 529 | 534 | 525 | 533 | +13 | +2.5% | 1,164,000 |
| 2011/06/28 | 533 | 535 | 518 | 520 | -9 | -1.7% | 2,329,000 |
| 2011/06/27 | 527 | 535 | 525 | 529 | +2 | +0.4% | 1,767,000 |
| 2011/06/24 | 520 | 527 | 515 | 527 | +5 | +1% | 1,803,000 |
| 2011/06/23 | 520 | 528 | 519 | 522 | -1 | -0.2% | 1,146,000 |
| 2011/06/22 | 512 | 524 | 510 | 523 | +16 | +3.2% | 1,228,000 |
| 2011/06/21 | 499 | 507 | 495 | 507 | +10 | +2% | 1,115,000 |
| 2011/06/20 | 496 | 501 | 495 | 497 | +2 | +0.4% | 711,000 |
| 2011/06/17 | 508 | 508 | 492 | 495 | -11 | -2.2% | 1,567,000 |
| 2011/06/16 | 503 | 515 | 499 | 506 | -1 | -0.2% | 1,679,000 |
| 2011/06/15 | 508 | 510 | 504 | 507 | +5 | +1% | 864,000 |
| 2011/06/14 | 493 | 503 | 493 | 502 | +9 | +1.8% | 744,000 |
| 2011/06/13 | 491 | 498 | 488 | 493 | -4 | -0.8% | 727,000 |
| 2011/06/10 | 499 | 504 | 495 | 497 | -1 | -0.2% | 1,800,000 |
| 2011/06/09 | 488 | 498 | 487 | 498 | +9 | +1.8% | 1,338,000 |
| 2011/06/08 | 482 | 490 | 480 | 489 | +8 | +1.7% | 786,000 |
| 2011/06/07 | 480 | 484 | 476 | 481 | ±0 | ±0% | 849,000 |
| 2011/06/06 | 478 | 482 | 478 | 481 | +4 | +0.8% | 830,000 |
| 2011/06/03 | 482 | 487 | 476 | 477 | -9 | -1.9% | 1,093,000 |
| 2011/06/02 | 487 | 488 | 481 | 486 | -13 | -2.6% | 1,167,000 |
| 2011/06/01 | 501 | 502 | 489 | 499 | +3 | +0.6% | 1,480,000 |
| 2011/05/31 | 487 | 498 | 485 | 496 | +9 | +1.8% | 1,479,000 |
| 2011/05/30 | 488 | 492 | 481 | 487 | +5 | +1% | 993,000 |
| 2011/05/27 | 475 | 485 | 473 | 482 | +3 | +0.6% | 1,016,000 |
| 2011/05/26 | 470 | 483 | 470 | 479 | +10 | +2.1% | 1,443,000 |
| 2011/05/25 | 476 | 478 | 468 | 469 | ±0 | ±0% | 1,063,000 |
| 2011/05/24 | 464 | 473 | 464 | 469 | +1 | +0.2% | 876,000 |
| 2011/05/23 | 473 | 475 | 464 | 468 | -11 | -2.3% | 882,000 |
| 2011/05/20 | 484 | 489 | 477 | 479 | -5 | -1% | 1,137,000 |
| 2011/05/19 | 486 | 497 | 484 | 484 | +6 | +1.3% | 2,992,000 |
| 2011/05/18 | 472 | 483 | 465 | 478 | +11 | +2.4% | 1,721,000 |
| 2011/05/17 | 469 | 471 | 463 | 467 | -3 | -0.6% | 842,000 |
3401～
3450
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
