山陽特殊製鋼の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 440 | 444 | 432 | 438 | -6 | -1.4% | 1,300,000 |
| 2010/06/23 | 449 | 450 | 442 | 444 | -13 | -2.8% | 1,003,000 |
| 2010/06/22 | 467 | 469 | 455 | 457 | -9 | -1.9% | 1,483,000 |
| 2010/06/21 | 467 | 471 | 453 | 466 | +2 | +0.4% | 1,727,000 |
| 2010/06/18 | 444 | 466 | 439 | 464 | +6 | +1.3% | 1,828,000 |
| 2010/06/17 | 463 | 470 | 458 | 458 | +2 | +0.4% | 1,122,000 |
| 2010/06/16 | 456 | 459 | 454 | 456 | +7 | +1.6% | 626,000 |
| 2010/06/15 | 437 | 454 | 435 | 449 | +12 | +2.7% | 1,356,000 |
| 2010/06/14 | 436 | 442 | 430 | 437 | +7 | +1.6% | 951,000 |
| 2010/06/11 | 427 | 434 | 423 | 430 | +16 | +3.9% | 974,000 |
| 2010/06/10 | 412 | 415 | 402 | 414 | +9 | +2.2% | 631,000 |
| 2010/06/09 | 412 | 417 | 401 | 405 | -6 | -1.5% | 767,000 |
| 2010/06/08 | 401 | 417 | 400 | 411 | +2 | +0.5% | 604,000 |
| 2010/06/07 | 419 | 422 | 408 | 409 | -18 | -4.2% | 841,000 |
| 2010/06/04 | 436 | 436 | 425 | 427 | -9 | -2.1% | 782,000 |
| 2010/06/03 | 425 | 438 | 424 | 436 | +19 | +4.6% | 1,086,000 |
| 2010/06/02 | 427 | 433 | 412 | 417 | -18 | -4.1% | 3,277,000 |
| 2010/06/01 | 417 | 439 | 413 | 435 | +18 | +4.3% | 3,893,000 |
| 2010/05/31 | 413 | 425 | 410 | 417 | -4 | -1% | 887,000 |
| 2010/05/28 | 426 | 427 | 414 | 421 | +3 | +0.7% | 629,000 |
| 2010/05/27 | 401 | 421 | 401 | 418 | +14 | +3.5% | 735,000 |
| 2010/05/26 | 413 | 416 | 397 | 404 | -5 | -1.2% | 718,000 |
| 2010/05/25 | 424 | 424 | 408 | 409 | -21 | -4.9% | 744,000 |
| 2010/05/24 | 428 | 435 | 410 | 430 | +6 | +1.4% | 969,000 |
| 2010/05/21 | 417 | 425 | 411 | 424 | -5 | -1.2% | 845,000 |
| 2010/05/20 | 441 | 441 | 425 | 429 | -11 | -2.5% | 546,000 |
| 2010/05/19 | 431 | 442 | 423 | 440 | +1 | +0.2% | 827,000 |
| 2010/05/18 | 457 | 458 | 435 | 439 | -17 | -3.7% | 788,000 |
| 2010/05/17 | 465 | 468 | 443 | 456 | -14 | -3% | 953,000 |
| 2010/05/14 | 475 | 481 | 467 | 470 | -11 | -2.3% | 1,403,000 |
| 2010/05/13 | 466 | 488 | 465 | 481 | +26 | +5.7% | 1,876,000 |
| 2010/05/12 | 470 | 483 | 454 | 455 | -14 | -3% | 2,265,000 |
| 2010/05/11 | 468 | 473 | 457 | 469 | +1 | +0.2% | 2,622,000 |
| 2010/05/10 | 450 | 477 | 447 | 468 | +39 | +9.1% | 3,263,000 |
| 2010/05/07 | 416 | 445 | 404 | 429 | +5 | +1.2% | 2,343,000 |
| 2010/05/06 | 416 | 434 | 413 | 424 | +8 | +1.9% | 2,658,000 |
| 2010/04/30 | 396 | 419 | 389 | 416 | +30 | +7.8% | 1,516,000 |
| 2010/04/28 | 389 | 391 | 386 | 386 | -10 | -2.5% | 345,000 |
| 2010/04/27 | 397 | 399 | 391 | 396 | -4 | -1% | 617,000 |
| 2010/04/26 | 399 | 402 | 395 | 400 | +5 | +1.3% | 537,000 |
| 2010/04/23 | 395 | 399 | 393 | 395 | -1 | -0.3% | 515,000 |
| 2010/04/22 | 395 | 398 | 388 | 396 | +1 | +0.3% | 489,000 |
| 2010/04/21 | 390 | 398 | 387 | 395 | +11 | +2.9% | 472,000 |
| 2010/04/20 | 384 | 393 | 381 | 384 | -1 | -0.3% | 587,000 |
| 2010/04/19 | 386 | 387 | 383 | 385 | -9 | -2.3% | 431,000 |
| 2010/04/16 | 400 | 402 | 388 | 394 | -10 | -2.5% | 505,000 |
| 2010/04/15 | 397 | 411 | 395 | 404 | +12 | +3.1% | 778,000 |
| 2010/04/14 | 396 | 397 | 392 | 392 | -3 | -0.8% | 519,000 |
| 2010/04/13 | 400 | 401 | 390 | 395 | -3 | -0.8% | 385,000 |
| 2010/04/12 | 402 | 402 | 395 | 398 | -2 | -0.5% | 318,000 |
3401～
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「山特鋼」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 |
|---|---|---|---|---|---|---|---|---|
| 山特鋼 | 220,300円 | -2.5% | +7.3% | 3.18% | 12.63倍 | 0.53倍 |
|
日本製鉄子会社の特殊鋼メーカー。軸受け鋼国内トップ。１９年にスウェーデン・オバコ社を買収 |
| 淀川鋼 | 554,000円 | +3.9% | +21.0% | 5.58% | 13.45倍 | 0.84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 | 164,000円 | +0.8% | -22.0% | 3.05% | 8.53倍 | 0.88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 |
| 大阪製鉄 | 267,700円 | +2.3% | +3.1% | 1.27% | 23.68倍 | 0.68倍 |
|
日本製鉄系電炉の中核。一般形鋼に強み。エレベーター用レールも高シェア。東京鋼鐵が傘下 |
| 共英製鋼 | 211,000円 | +5.0% | -9.7% | 4.27% | 7.34倍 | 0.47倍 |
|
関西電炉大手。棒鋼に強く、ネジ節棒鋼も。ベトナムと米国、カナダで展開。環境リサイクル併営 |
市場注目の銘柄
チャート関連のコラム
