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 |
|---|---|---|---|---|---|---|---|
| 2010/12/10 | 483 | 489 | 480 | 485 | -2 | -0.4% | 2,501,000 |
| 2010/12/09 | 483 | 490 | 478 | 487 | +4 | +0.8% | 2,644,000 |
| 2010/12/08 | 469 | 483 | 469 | 483 | +18 | +3.9% | 3,182,000 |
| 2010/12/07 | 462 | 471 | 459 | 465 | +3 | +0.6% | 1,961,000 |
| 2010/12/06 | 457 | 465 | 455 | 462 | +3 | +0.7% | 1,141,000 |
| 2010/12/03 | 459 | 463 | 454 | 459 | +1 | +0.2% | 1,091,000 |
| 2010/12/02 | 460 | 463 | 456 | 458 | +5 | +1.1% | 1,302,000 |
| 2010/12/01 | 448 | 453 | 445 | 453 | +4 | +0.9% | 1,438,000 |
| 2010/11/30 | 461 | 462 | 448 | 449 | -15 | -3.2% | 2,109,000 |
| 2010/11/29 | 461 | 468 | 458 | 464 | +4 | +0.9% | 1,267,000 |
| 2010/11/26 | 453 | 463 | 450 | 460 | +6 | +1.3% | 2,157,000 |
| 2010/11/25 | 463 | 464 | 451 | 454 | -6 | -1.3% | 2,531,000 |
| 2010/11/24 | 455 | 462 | 452 | 460 | -3 | -0.6% | 1,179,000 |
| 2010/11/22 | 455 | 467 | 453 | 463 | +12 | +2.7% | 1,345,000 |
| 2010/11/19 | 460 | 461 | 450 | 451 | -4 | -0.9% | 1,121,000 |
| 2010/11/18 | 446 | 455 | 441 | 455 | +11 | +2.5% | 1,507,000 |
| 2010/11/17 | 436 | 445 | 436 | 444 | ±0 | ±0% | 1,567,000 |
| 2010/11/16 | 443 | 447 | 434 | 444 | +8 | +1.8% | 2,012,000 |
| 2010/11/15 | 435 | 438 | 432 | 436 | +1 | +0.2% | 838,000 |
| 2010/11/12 | 434 | 442 | 434 | 435 | -6 | -1.4% | 1,156,000 |
| 2010/11/11 | 449 | 449 | 438 | 441 | -7 | -1.6% | 855,000 |
| 2010/11/10 | 442 | 450 | 442 | 448 | +6 | +1.4% | 1,293,000 |
| 2010/11/09 | 444 | 451 | 440 | 442 | -4 | -0.9% | 1,767,000 |
| 2010/11/08 | 445 | 446 | 442 | 446 | +8 | +1.8% | 1,262,000 |
| 2010/11/05 | 431 | 440 | 429 | 438 | +10 | +2.3% | 1,897,000 |
| 2010/11/04 | 425 | 430 | 425 | 428 | +8 | +1.9% | 2,131,000 |
| 2010/11/02 | 418 | 423 | 417 | 420 | ±0 | ±0% | 2,130,000 |
| 2010/11/01 | 407 | 421 | 407 | 420 | +10 | +2.4% | 3,579,000 |
| 2010/10/29 | 391 | 410 | 391 | 410 | +11 | +2.8% | 3,673,000 |
| 2010/10/28 | 374 | 403 | 370 | 399 | +25 | +6.7% | 5,242,000 |
| 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 |
3551～
3600
件表示中 / 3722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 | 100,300円 | -4.3% | -15.6% | 4.19% | 8.61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 | 864,800円 | -2.5% | +2.9% | 4.63% | 13.33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 | 340,800円 | +0.9% | +33.2% | 3.93% | 11.10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 | 555,000円 | -2.6% | -25.3% | 4.86% | 15.43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 | 150,600円 | -6.7% | -36.7% | 3.32% | 11.88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
