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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 379 | 379 | 371 | 374 | -2 | -0.5% | 1,647,000 |
| 2010/10/26 | 378 | 381 | 376 | 376 | -6 | -1.6% | 1,197,000 |
| 2010/10/25 | 386 | 386 | 379 | 382 | -3 | -0.8% | 1,068,000 |
| 2010/10/22 | 381 | 388 | 380 | 385 | +1 | +0.3% | 1,553,000 |
| 2010/10/21 | 385 | 386 | 378 | 384 | -5 | -1.3% | 1,454,000 |
| 2010/10/20 | 384 | 390 | 383 | 389 | -7 | -1.8% | 1,381,000 |
| 2010/10/19 | 392 | 397 | 390 | 396 | +5 | +1.3% | 948,000 |
| 2010/10/18 | 389 | 393 | 385 | 391 | -2 | -0.5% | 1,144,000 |
| 2010/10/15 | 396 | 396 | 388 | 393 | -4 | -1% | 1,056,000 |
| 2010/10/14 | 399 | 406 | 397 | 397 | +4 | +1% | 1,517,000 |
| 2010/10/13 | 399 | 401 | 392 | 393 | -4 | -1% | 1,073,000 |
| 2010/10/12 | 413 | 414 | 394 | 397 | -10 | -2.5% | 1,596,000 |
| 2010/10/08 | 410 | 415 | 407 | 407 | -3 | -0.7% | 1,001,000 |
| 2010/10/07 | 410 | 416 | 409 | 410 | -7 | -1.7% | 1,017,000 |
| 2010/10/06 | 418 | 418 | 411 | 417 | +3 | +0.7% | 1,130,000 |
| 2010/10/05 | 406 | 417 | 405 | 414 | +6 | +1.5% | 1,197,000 |
| 2010/10/04 | 412 | 415 | 407 | 408 | -7 | -1.7% | 1,253,000 |
| 2010/10/01 | 408 | 416 | 404 | 415 | +9 | +2.2% | 1,348,000 |
| 2010/09/30 | 418 | 424 | 404 | 406 | -13 | -3.1% | 1,573,000 |
| 2010/09/29 | 411 | 420 | 409 | 419 | +7 | +1.7% | 1,079,000 |
| 2010/09/28 | 409 | 415 | 408 | 412 | -1 | -0.2% | 627,000 |
| 2010/09/27 | 416 | 416 | 407 | 413 | +4 | +1% | 893,000 |
| 2010/09/24 | 409 | 416 | 407 | 409 | -3 | -0.7% | 1,290,000 |
| 2010/09/22 | 412 | 416 | 411 | 412 | -3 | -0.7% | 1,071,000 |
| 2010/09/21 | 412 | 419 | 410 | 415 | +3 | +0.7% | 1,887,000 |
| 2010/09/17 | 406 | 414 | 403 | 412 | +9 | +2.2% | 1,210,000 |
| 2010/09/16 | 413 | 414 | 401 | 403 | -8 | -1.9% | 1,253,000 |
| 2010/09/15 | 406 | 413 | 398 | 411 | +6 | +1.5% | 1,439,000 |
| 2010/09/14 | 404 | 407 | 399 | 405 | +1 | +0.2% | 961,000 |
| 2010/09/13 | 408 | 411 | 403 | 404 | -1 | -0.2% | 889,000 |
| 2010/09/10 | 406 | 414 | 403 | 405 | -3 | -0.7% | 1,622,000 |
| 2010/09/09 | 402 | 408 | 400 | 408 | +14 | +3.6% | 1,376,000 |
| 2010/09/08 | 393 | 395 | 390 | 394 | -7 | -1.7% | 1,367,000 |
| 2010/09/07 | 406 | 415 | 399 | 401 | -11 | -2.7% | 1,286,000 |
| 2010/09/06 | 408 | 412 | 403 | 412 | +6 | +1.5% | 891,000 |
| 2010/09/03 | 400 | 406 | 398 | 406 | +6 | +1.5% | 1,294,000 |
| 2010/09/02 | 406 | 407 | 395 | 400 | ±0 | ±0% | 1,157,000 |
| 2010/09/01 | 399 | 403 | 393 | 400 | +2 | +0.5% | 1,249,000 |
| 2010/08/31 | 402 | 403 | 396 | 398 | -10 | -2.5% | 1,443,000 |
| 2010/08/30 | 415 | 417 | 406 | 408 | +1 | +0.2% | 1,152,000 |
| 2010/08/27 | 394 | 408 | 392 | 407 | +10 | +2.5% | 1,541,000 |
| 2010/08/26 | 388 | 398 | 386 | 397 | +11 | +2.8% | 1,387,000 |
| 2010/08/25 | 390 | 393 | 383 | 386 | -6 | -1.5% | 1,568,000 |
| 2010/08/24 | 393 | 396 | 389 | 392 | -9 | -2.2% | 985,000 |
| 2010/08/23 | 404 | 406 | 398 | 401 | -8 | -2% | 971,000 |
| 2010/08/20 | 409 | 418 | 408 | 409 | -5 | -1.2% | 995,000 |
| 2010/08/19 | 411 | 415 | 410 | 414 | +7 | +1.7% | 1,270,000 |
| 2010/08/18 | 403 | 409 | 401 | 407 | +9 | +2.3% | 1,057,000 |
| 2010/08/17 | 391 | 400 | 390 | 398 | +1 | +0.3% | 1,042,000 |
| 2010/08/16 | 393 | 398 | 390 | 397 | ±0 | ±0% | 988,000 |
3551～
3600
件表示中 / 3692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 | 108,300円 | +0.3% | -5.7% | 4.34% | 7.96倍 | 0.53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 | 836,900円 | -2.5% | +2.9% | 4.78% | 13.04倍 | 0.94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 | 336,000円 | -4.9% | -28.6% | 3.90% | 9.80倍 | 0.73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 | 575,000円 | +2.5% | +35.5% | 5.79% | 12.99倍 | 0.86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 | 160,100円 | -6.7% | -36.7% | 3.12% | 12.83倍 | 0.79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
