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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,810 | 1,819 | 1,790.5 | 1,813 | +28.5 | +1.6% | 571,700 |
| 2024/03/01 | 1,764 | 1,790 | 1,756.5 | 1,784.5 | +15 | +0.8% | 538,100 |
| 2024/02/29 | 1,764.5 | 1,770.5 | 1,740 | 1,769.5 | -21 | -1.2% | 988,300 |
| 2024/02/28 | 1,800 | 1,802.5 | 1,770.5 | 1,790.5 | -14.5 | -0.8% | 596,800 |
| 2024/02/27 | 1,800 | 1,826 | 1,795 | 1,805 | -27 | -1.5% | 755,500 |
| 2024/02/26 | 1,864 | 1,899 | 1,820.5 | 1,832 | -13 | -0.7% | 623,400 |
| 2024/02/22 | 1,836 | 1,889.5 | 1,819 | 1,845 | +29 | +1.6% | 1,129,700 |
| 2024/02/21 | 1,788 | 1,824 | 1,781 | 1,816 | +28 | +1.6% | 744,900 |
| 2024/02/20 | 1,770.5 | 1,803.5 | 1,766.5 | 1,788 | +17.5 | +1% | 941,700 |
| 2024/02/19 | 1,724 | 1,783.5 | 1,724 | 1,770.5 | +49.5 | +2.9% | 830,000 |
| 2024/02/16 | 1,690 | 1,735 | 1,681 | 1,721 | +44 | +2.6% | 694,000 |
| 2024/02/15 | 1,681 | 1,694 | 1,658 | 1,677 | +19 | +1.1% | 471,700 |
| 2024/02/14 | 1,672 | 1,673 | 1,642.5 | 1,658 | -14 | -0.8% | 398,700 |
| 2024/02/13 | 1,646.5 | 1,672 | 1,633 | 1,672 | +39 | +2.4% | 386,400 |
| 2024/02/09 | 1,661 | 1,667.5 | 1,631 | 1,633 | -31.5 | -1.9% | 334,200 |
| 2024/02/08 | 1,689 | 1,702.5 | 1,661.5 | 1,664.5 | -14 | -0.8% | 697,200 |
| 2024/02/07 | 1,650 | 1,683 | 1,646.5 | 1,678.5 | +31.5 | +1.9% | 452,900 |
| 2024/02/06 | 1,625 | 1,658 | 1,598 | 1,647 | +14.5 | +0.9% | 652,300 |
| 2024/02/05 | 1,650 | 1,655 | 1,615.5 | 1,632.5 | -19 | -1.2% | 752,100 |
| 2024/02/02 | 1,661 | 1,674 | 1,634.5 | 1,651.5 | +5 | +0.3% | 944,500 |
| 2024/02/01 | 1,655.5 | 1,713 | 1,641 | 1,646.5 | +96.5 | +6.2% | 1,704,600 |
| 2024/01/31 | 1,500 | 1,550 | 1,495 | 1,550 | +33.5 | +2.2% | 959,400 |
| 2024/01/30 | 1,512 | 1,529.5 | 1,497 | 1,516.5 | +1.5 | +0.1% | 446,000 |
| 2024/01/29 | 1,507 | 1,528 | 1,500.5 | 1,515 | +22.5 | +1.5% | 419,100 |
| 2024/01/26 | 1,498.5 | 1,511 | 1,484 | 1,492.5 | -8 | -0.5% | 352,700 |
| 2024/01/25 | 1,476.5 | 1,502 | 1,476 | 1,500.5 | +33 | +2.2% | 420,800 |
| 2024/01/24 | 1,480 | 1,480 | 1,460 | 1,467.5 | -21.5 | -1.4% | 339,400 |
| 2024/01/23 | 1,497.5 | 1,504.5 | 1,478.5 | 1,489 | -8.5 | -0.6% | 462,400 |
| 2024/01/22 | 1,488 | 1,497.5 | 1,474.5 | 1,497.5 | +17.5 | +1.2% | 402,100 |
| 2024/01/19 | 1,485 | 1,486.5 | 1,473 | 1,480 | +9.5 | +0.6% | 379,300 |
| 2024/01/18 | 1,465 | 1,476 | 1,461 | 1,470.5 | +11.5 | +0.8% | 397,200 |
| 2024/01/17 | 1,486 | 1,495 | 1,457 | 1,459 | -10.5 | -0.7% | 569,500 |
| 2024/01/16 | 1,483 | 1,487 | 1,463.5 | 1,469.5 | -41.5 | -2.7% | 724,700 |
| 2024/01/15 | 1,480 | 1,513.5 | 1,480 | 1,511 | +32 | +2.2% | 429,200 |
| 2024/01/12 | 1,500 | 1,502 | 1,465 | 1,479 | -22.5 | -1.5% | 790,900 |
| 2024/01/11 | 1,511 | 1,528.5 | 1,490.5 | 1,501.5 | -2 | -0.1% | 905,800 |
| 2024/01/10 | 1,485 | 1,512 | 1,480.5 | 1,503.5 | +3 | +0.2% | 407,700 |
| 2024/01/09 | 1,515 | 1,521 | 1,482.5 | 1,500.5 | -4 | -0.3% | 579,800 |
| 2024/01/05 | 1,496 | 1,507.5 | 1,479 | 1,504.5 | +7.5 | +0.5% | 601,700 |
| 2024/01/04 | 1,493.5 | 1,498.5 | 1,444 | 1,497 | -4 | -0.3% | 592,300 |
| 2023/12/29 | 1,477 | 1,515.5 | 1,471 | 1,501 | +32.5 | +2.2% | 797,300 |
| 2023/12/28 | 1,479.5 | 1,480.5 | 1,445 | 1,468.5 | -5,858.5 | -80% | 343,000 |
| 2023/12/27 | 7,224 | 7,332 | 7,204 | 7,327 | +90 | +1.2% | 85,700 |
| 2023/12/26 | 7,211 | 7,267 | 7,199 | 7,237 | +18 | +0.2% | 52,500 |
| 2023/12/25 | 7,268 | 7,268 | 7,200 | 7,219 | +35 | +0.5% | 49,700 |
| 2023/12/22 | 7,183 | 7,208 | 7,143 | 7,184 | +93 | +1.3% | 66,600 |
| 2023/12/21 | 7,100 | 7,118 | 7,054 | 7,091 | -109 | -1.5% | 87,000 |
| 2023/12/20 | 7,150 | 7,231 | 7,121 | 7,200 | +119 | +1.7% | 86,600 |
| 2023/12/19 | 7,049 | 7,158 | 6,992 | 7,081 | +48 | +0.7% | 86,200 |
| 2023/12/18 | 7,000 | 7,041 | 6,930 | 7,033 | -72 | -1% | 87,500 |
351～
400
件表示中 / 3757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 | 120,200円 | -4.3% | -15.6% | 3.49% | 10.01倍 | 0.56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 | 895,300円 | -12.6% | -8.1% | 4.47% | 16.23倍 | 0.99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 | 375,900円 | +0.9% | +33.2% | 3.58% | 12.25倍 | 0.83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 | 119,600円 | -2.6% | -25.3% | 4.52% | 16.63倍 | 0.89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 | 238,900円 | +0.2% | +17.6% | 5.61% | 16.10倍 | 0.66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
