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 |
|---|---|---|---|---|---|---|---|
| 2025/05/27 | 974 | 976.3 | 962.5 | 964 | -5.5 | -0.6% | 537,600 |
| 2025/05/26 | 972.1 | 980.9 | 965.9 | 969.5 | -1.9 | -0.2% | 660,400 |
| 2025/05/23 | 955.4 | 975 | 955.4 | 971.4 | +20.3 | +2.1% | 822,600 |
| 2025/05/22 | 954.3 | 961.3 | 948.8 | 951.1 | -29.3 | -3% | 1,367,800 |
| 2025/05/21 | 982.5 | 988.5 | 972 | 980.4 | +14.2 | +1.5% | 760,800 |
| 2025/05/20 | 986 | 987.9 | 962.3 | 966.2 | -7.5 | -0.8% | 884,400 |
| 2025/05/19 | 970 | 982.3 | 963.1 | 973.7 | -6.3 | -0.6% | 651,600 |
| 2025/05/16 | 986 | 988.5 | 976.1 | 980 | +6.4 | +0.7% | 557,600 |
| 2025/05/15 | 970 | 983.3 | 969.6 | 973.6 | -16 | -1.6% | 1,075,200 |
| 2025/05/14 | 1,001 | 1,002.5 | 979.3 | 989.6 | -20.4 | -2% | 889,500 |
| 2025/05/13 | 1,034.5 | 1,038.5 | 1,009 | 1,010 | -13.5 | -1.3% | 537,700 |
| 2025/05/12 | 985 | 1,024.5 | 980 | 1,023.5 | +46.7 | +4.8% | 1,135,900 |
| 2025/05/09 | 1,010 | 1,014.5 | 976.8 | 976.8 | -22.8 | -2.3% | 1,413,100 |
| 2025/05/08 | 1,075 | 1,087.5 | 999.6 | 999.6 | -75.9 | -7.1% | 1,508,600 |
| 2025/05/07 | 1,081.5 | 1,089.5 | 1,075.5 | 1,075.5 | -8 | -0.7% | 521,400 |
| 2025/05/02 | 1,077 | 1,089 | 1,072 | 1,083.5 | +12.5 | +1.2% | 379,500 |
| 2025/05/01 | 1,062.5 | 1,075 | 1,056 | 1,071 | -0.5 | ±0% | 390,100 |
| 2025/04/30 | 1,071 | 1,077.5 | 1,060 | 1,071.5 | -2.5 | -0.2% | 597,100 |
| 2025/04/28 | 1,075 | 1,080 | 1,068.5 | 1,074 | +13 | +1.2% | 479,000 |
| 2025/04/25 | 1,066.5 | 1,082.5 | 1,060 | 1,061 | -2 | -0.2% | 553,800 |
| 2025/04/24 | 1,055.5 | 1,087.5 | 1,051.5 | 1,063 | +32.5 | +3.2% | 583,300 |
| 2025/04/23 | 1,047.5 | 1,047.5 | 1,027.5 | 1,030.5 | +3.5 | +0.3% | 335,200 |
| 2025/04/22 | 1,007 | 1,027 | 1,004.5 | 1,027 | +13 | +1.3% | 445,300 |
| 2025/04/21 | 1,028 | 1,031.5 | 1,000 | 1,014 | -21.5 | -2.1% | 355,500 |
| 2025/04/18 | 1,030.5 | 1,039 | 1,025 | 1,035.5 | +15 | +1.5% | 264,400 |
| 2025/04/17 | 1,000 | 1,023.5 | 991.8 | 1,020.5 | +16 | +1.6% | 358,600 |
| 2025/04/16 | 1,007 | 1,012 | 992 | 1,004.5 | +1.5 | +0.1% | 417,900 |
| 2025/04/15 | 1,017 | 1,018 | 1,002.5 | 1,003 | -5 | -0.5% | 476,400 |
| 2025/04/14 | 1,005 | 1,015.5 | 999 | 1,008 | +8 | +0.8% | 399,400 |
| 2025/04/11 | 948.3 | 1,002 | 936 | 1,000 | -17.5 | -1.7% | 645,800 |
| 2025/04/10 | 1,032 | 1,032 | 1,008.5 | 1,017.5 | +54.1 | +5.6% | 733,800 |
| 2025/04/09 | 954.5 | 972.8 | 938 | 963.4 | -40.6 | -4% | 671,500 |
| 2025/04/08 | 1,000 | 1,031 | 985 | 1,004 | +79 | +8.5% | 1,140,000 |
| 2025/04/07 | 939 | 967.6 | 923.5 | 925 | -118.5 | -11.4% | 1,292,900 |
| 2025/04/04 | 1,068.5 | 1,081.5 | 1,020 | 1,043.5 | -76.5 | -6.8% | 1,038,300 |
| 2025/04/03 | 1,117.5 | 1,138 | 1,111 | 1,120 | -57.5 | -4.9% | 940,100 |
| 2025/04/02 | 1,189.5 | 1,190 | 1,172.5 | 1,177.5 | -5.5 | -0.5% | 499,500 |
| 2025/04/01 | 1,203 | 1,205 | 1,183 | 1,183 | -7 | -0.6% | 429,700 |
| 2025/03/31 | 1,221.5 | 1,223.5 | 1,185 | 1,190 | -52.5 | -4.2% | 702,800 |
| 2025/03/28 | 1,260 | 1,275 | 1,236 | 1,242.5 | -52.5 | -4.1% | 451,900 |
| 2025/03/27 | 1,300 | 1,300 | 1,278.5 | 1,295 | -5.5 | -0.4% | 474,100 |
| 2025/03/26 | 1,300 | 1,303 | 1,285.5 | 1,300.5 | +2.5 | +0.2% | 363,400 |
| 2025/03/25 | 1,290 | 1,298 | 1,282.5 | 1,298 | +16 | +1.2% | 248,800 |
| 2025/03/24 | 1,297 | 1,297 | 1,271 | 1,282 | -16 | -1.2% | 423,200 |
| 2025/03/21 | 1,285 | 1,301 | 1,279 | 1,298 | +3.5 | +0.3% | 1,580,500 |
| 2025/03/19 | 1,284 | 1,302 | 1,283 | 1,294.5 | +13 | +1% | 435,800 |
| 2025/03/18 | 1,275 | 1,288 | 1,266.5 | 1,281.5 | +16.5 | +1.3% | 492,900 |
| 2025/03/17 | 1,261 | 1,274 | 1,257 | 1,265 | +9 | +0.7% | 417,100 |
| 2025/03/14 | 1,259.5 | 1,265 | 1,251.5 | 1,256 | -3.5 | -0.3% | 403,900 |
| 2025/03/13 | 1,261.5 | 1,279 | 1,259.5 | 1,259.5 | -7 | -0.6% | 593,700 |
1～
50
件表示中 / 3707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 | 96,400円 | -4.3% | -15.6% | 4.36% | 8.27倍 | 0.46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 | 848,000円 | -2.5% | +2.9% | 4.72% | 13.14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 | 347,200円 | +0.9% | +33.2% | 3.86% | 11.32倍 | 0.77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 | 560,000円 | -2.6% | -25.3% | 4.82% | 15.57倍 | 0.83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 | 150,400円 | -6.7% | -36.7% | 3.32% | 11.91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
