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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,566 | 1,587 | 1,564 | 1,583.5 | +27 | +1.7% | 738,300 |
| 2024/05/30 | 1,551 | 1,560.5 | 1,537 | 1,556.5 | -15.5 | -1% | 380,200 |
| 2024/05/29 | 1,596 | 1,602.5 | 1,566.5 | 1,572 | -20 | -1.3% | 280,300 |
| 2024/05/28 | 1,610 | 1,622 | 1,592 | 1,592 | -1.5 | -0.1% | 360,200 |
| 2024/05/27 | 1,586 | 1,594 | 1,565.5 | 1,593.5 | +10.5 | +0.7% | 300,800 |
| 2024/05/24 | 1,586 | 1,586.5 | 1,569 | 1,583 | -1 | -0.1% | 301,600 |
| 2024/05/23 | 1,591 | 1,599 | 1,560 | 1,584 | -6 | -0.4% | 390,400 |
| 2024/05/22 | 1,608 | 1,620 | 1,588 | 1,590 | -18 | -1.1% | 379,600 |
| 2024/05/21 | 1,616 | 1,629 | 1,596.5 | 1,608 | -3.5 | -0.2% | 485,600 |
| 2024/05/20 | 1,589 | 1,617.5 | 1,587.5 | 1,611.5 | +35 | +2.2% | 584,700 |
| 2024/05/17 | 1,575 | 1,587.5 | 1,566.5 | 1,576.5 | +11.5 | +0.7% | 310,800 |
| 2024/05/16 | 1,598 | 1,598 | 1,552.5 | 1,565 | -29.5 | -1.9% | 396,000 |
| 2024/05/15 | 1,580 | 1,602 | 1,573.5 | 1,594.5 | -0.5 | ±0% | 541,800 |
| 2024/05/14 | 1,600 | 1,605 | 1,570 | 1,595 | -23 | -1.4% | 879,800 |
| 2024/05/13 | 1,628 | 1,639 | 1,575 | 1,618 | -8 | -0.5% | 1,385,700 |
| 2024/05/10 | 1,756.5 | 1,772 | 1,550 | 1,626 | -105 | -6.1% | 1,843,200 |
| 2024/05/09 | 1,731 | 1,757 | 1,704.5 | 1,731 | +10.5 | +0.6% | 396,900 |
| 2024/05/08 | 1,719 | 1,728 | 1,700.5 | 1,720.5 | +5.5 | +0.3% | 395,300 |
| 2024/05/07 | 1,719 | 1,726 | 1,692 | 1,715 | +4.5 | +0.3% | 397,900 |
| 2024/05/02 | 1,717 | 1,720.5 | 1,700 | 1,710.5 | +2.5 | +0.1% | 229,300 |
| 2024/05/01 | 1,728.5 | 1,730.5 | 1,697.5 | 1,708 | -35 | -2% | 328,200 |
| 2024/04/30 | 1,749.5 | 1,757.5 | 1,725.5 | 1,743 | +7 | +0.4% | 400,500 |
| 2024/04/26 | 1,719.5 | 1,743 | 1,699 | 1,736 | +17 | +1% | 444,300 |
| 2024/04/25 | 1,728.5 | 1,737 | 1,718.5 | 1,719 | -21.5 | -1.2% | 398,200 |
| 2024/04/24 | 1,741 | 1,745 | 1,724 | 1,740.5 | -1 | -0.1% | 309,400 |
| 2024/04/23 | 1,725.5 | 1,754 | 1,718.5 | 1,741.5 | +16 | +0.9% | 362,700 |
| 2024/04/22 | 1,727 | 1,786 | 1,714.5 | 1,725.5 | +32 | +1.9% | 541,100 |
| 2024/04/19 | 1,714.5 | 1,732.5 | 1,664.5 | 1,693.5 | -41 | -2.4% | 427,200 |
| 2024/04/18 | 1,722 | 1,750.5 | 1,702 | 1,734.5 | +24 | +1.4% | 339,900 |
| 2024/04/17 | 1,760 | 1,760 | 1,686 | 1,710.5 | -35.5 | -2% | 431,500 |
| 2024/04/16 | 1,759 | 1,780.5 | 1,742.5 | 1,746 | -36.5 | -2% | 405,700 |
| 2024/04/15 | 1,755 | 1,799.5 | 1,746 | 1,782.5 | +20.5 | +1.2% | 485,600 |
| 2024/04/12 | 1,740.5 | 1,768 | 1,740 | 1,762 | +22 | +1.3% | 345,900 |
| 2024/04/11 | 1,708.5 | 1,743.5 | 1,708 | 1,740 | +7 | +0.4% | 224,900 |
| 2024/04/10 | 1,715.5 | 1,741.5 | 1,715.5 | 1,733 | ±0 | ±0% | 340,200 |
| 2024/04/09 | 1,723.5 | 1,742.5 | 1,722.5 | 1,733 | +19.5 | +1.1% | 303,100 |
| 2024/04/08 | 1,703 | 1,735.5 | 1,700.5 | 1,713.5 | +16.5 | +1% | 416,700 |
| 2024/04/05 | 1,670.5 | 1,704.5 | 1,670 | 1,697 | +4 | +0.2% | 521,400 |
| 2024/04/04 | 1,706 | 1,720.5 | 1,693 | 1,693 | +0.5 | ±0% | 418,500 |
| 2024/04/03 | 1,700 | 1,727 | 1,674 | 1,692.5 | +5.5 | +0.3% | 531,400 |
| 2024/04/02 | 1,722 | 1,728 | 1,670 | 1,687 | -27 | -1.6% | 1,284,400 |
| 2024/04/01 | 1,802 | 1,810 | 1,708 | 1,714 | -102.5 | -5.6% | 835,100 |
| 2024/03/29 | 1,759 | 1,838 | 1,749 | 1,816.5 | +68 | +3.9% | 680,100 |
| 2024/03/28 | 1,767 | 1,782 | 1,741 | 1,748.5 | -60.5 | -3.3% | 411,700 |
| 2024/03/27 | 1,834.5 | 1,838.5 | 1,807 | 1,809 | -8 | -0.4% | 522,000 |
| 2024/03/26 | 1,807 | 1,845.5 | 1,803 | 1,817 | +10 | +0.6% | 535,600 |
| 2024/03/25 | 1,823 | 1,823 | 1,790 | 1,807 | +3 | +0.2% | 513,600 |
| 2024/03/22 | 1,786 | 1,813 | 1,763.5 | 1,804 | +3 | +0.2% | 781,000 |
| 2024/03/21 | 1,803.5 | 1,804.5 | 1,777 | 1,801 | +2 | +0.1% | 1,185,200 |
| 2024/03/19 | 1,783.5 | 1,804 | 1,771 | 1,799 | ±0 | ±0% | 692,900 |
1～
50
件表示中 / 3467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 | 158,300円 | +3.2% | - | 2.97% | 10.23倍 | 0.79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 |
| 神戸鋼 | 203,900円 | +4.6% | -6.8% | 4.41% | 6.71倍 | 0.76倍 |
|
鉄鋼（高炉国内３位）、アルミ・銅、産機・エンジ・建機・電力など複合経営。鉄鋼は自動車比率高い |
| 大和工 | 820,000円 | +11.3% | -22.4% | 4.88% | 9.50倍 | 1.00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中東、韓国など展開 |
| 丸一管 | 374,200円 | +3.2% | -5.6% | 3.50% | 12.27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 | 572,000円 | +3.9% | +21.0% | 5.40% | 13.89倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
