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 |
|---|---|---|---|---|---|---|---|
| 2011/05/30 | 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 |
| 2011/05/16 | 473 | 477 | 467 | 470 | -4 | -0.8% | 1,364,000 |
| 2011/05/13 | 484 | 485 | 469 | 474 | -13 | -2.7% | 1,678,000 |
| 2011/05/12 | 477 | 490 | 475 | 487 | +2 | +0.4% | 2,184,000 |
| 2011/05/11 | 479 | 496 | 479 | 485 | +7 | +1.5% | 3,550,000 |
| 2011/05/10 | 464 | 479 | 464 | 478 | +12 | +2.6% | 2,055,000 |
| 2011/05/09 | 472 | 473 | 465 | 466 | +1 | +0.2% | 1,213,000 |
| 2011/05/06 | 462 | 471 | 457 | 465 | -5 | -1.1% | 1,676,000 |
| 2011/05/02 | 461 | 473 | 458 | 470 | +9 | +2% | 2,484,000 |
| 2011/04/28 | 466 | 475 | 454 | 461 | -2 | -0.4% | 4,980,000 |
| 2011/04/27 | 452 | 466 | 452 | 463 | +14 | +3.1% | 2,089,000 |
| 2011/04/26 | 452 | 454 | 446 | 449 | -1 | -0.2% | 1,102,000 |
| 2011/04/25 | 461 | 464 | 448 | 450 | -8 | -1.7% | 1,732,000 |
| 2011/04/22 | 435 | 460 | 433 | 458 | +24 | +5.5% | 2,309,000 |
| 2011/04/21 | 435 | 437 | 425 | 434 | +1 | +0.2% | 1,342,000 |
| 2011/04/20 | 430 | 436 | 429 | 433 | +8 | +1.9% | 1,431,000 |
| 2011/04/19 | 425 | 428 | 423 | 425 | -7 | -1.6% | 1,123,000 |
| 2011/04/18 | 437 | 437 | 428 | 432 | -2 | -0.5% | 1,428,000 |
| 2011/04/15 | 436 | 438 | 428 | 434 | -1 | -0.2% | 1,844,000 |
| 2011/04/14 | 420 | 438 | 416 | 435 | +7 | +1.6% | 2,220,000 |
| 2011/04/13 | 424 | 430 | 419 | 428 | ±0 | ±0% | 1,779,000 |
| 2011/04/12 | 422 | 437 | 421 | 428 | +5 | +1.2% | 3,171,000 |
| 2011/04/11 | 425 | 430 | 421 | 423 | -2 | -0.5% | 608,000 |
| 2011/04/08 | 421 | 429 | 418 | 425 | ±0 | ±0% | 1,339,000 |
| 2011/04/07 | 423 | 431 | 422 | 425 | +3 | +0.7% | 1,128,000 |
| 2011/04/06 | 434 | 434 | 419 | 422 | -7 | -1.6% | 1,747,000 |
| 2011/04/05 | 443 | 443 | 421 | 429 | -13 | -2.9% | 2,219,000 |
| 2011/04/04 | 453 | 461 | 441 | 442 | -19 | -4.1% | 3,475,000 |
| 2011/04/01 | 476 | 481 | 460 | 461 | -12 | -2.5% | 1,695,000 |
| 2011/03/31 | 470 | 475 | 467 | 473 | +6 | +1.3% | 2,239,000 |
| 2011/03/30 | 451 | 467 | 450 | 467 | +17 | +3.8% | 1,660,000 |
| 2011/03/29 | 449 | 454 | 436 | 450 | +2 | +0.4% | 1,609,000 |
| 2011/03/28 | 439 | 450 | 431 | 448 | +10 | +2.3% | 3,068,000 |
| 2011/03/25 | 447 | 450 | 433 | 438 | -1 | -0.2% | 2,037,000 |
| 2011/03/24 | 449 | 449 | 434 | 439 | -8 | -1.8% | 2,694,000 |
| 2011/03/23 | 470 | 470 | 442 | 447 | -22 | -4.7% | 3,769,000 |
| 2011/03/22 | 478 | 481 | 466 | 469 | +17 | +3.8% | 2,319,000 |
| 2011/03/18 | 441 | 458 | 441 | 452 | +12 | +2.7% | 1,185,000 |
| 2011/03/17 | 419 | 447 | 413 | 440 | +5 | +1.1% | 2,182,000 |
| 2011/03/16 | 398 | 437 | 385 | 435 | +43 | +11% | 2,595,000 |
| 2011/03/15 | 418 | 421 | 370 | 392 | -58 | -12.9% | 2,618,000 |
3501～
3550
件表示中 / 3783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 | 129,700円 | -4.3% | -15.6% | 3.24% | 10.80倍 | 0.60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 | 989,100円 | -12.6% | -8.1% | 4.04% | 17.84倍 | 1.09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 | 387,800円 | +0.9% | +33.2% | 3.47% | 12.59倍 | 0.86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 | 139,900円 | -4.5% | -21.1% | 4.29% | 17.60倍 | 1.04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 | 286,700円 | +0.2% | +17.6% | 4.67% | 19.32倍 | 0.79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
