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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,180 | 1,182 | 1,164.5 | 1,173 | -6.5 | -0.6% | 432,200 |
| 2024/11/20 | 1,192 | 1,199.5 | 1,174.5 | 1,179.5 | -18 | -1.5% | 301,600 |
| 2024/11/19 | 1,188.5 | 1,200.5 | 1,188.5 | 1,197.5 | +12 | +1% | 345,600 |
| 2024/11/18 | 1,181 | 1,202 | 1,181 | 1,185.5 | +5 | +0.4% | 435,600 |
| 2024/11/15 | 1,178.5 | 1,187 | 1,169 | 1,180.5 | +2 | +0.2% | 504,500 |
| 2024/11/14 | 1,192 | 1,210 | 1,178.5 | 1,178.5 | -12.5 | -1% | 447,300 |
| 2024/11/13 | 1,192 | 1,216.5 | 1,182.5 | 1,191 | -18 | -1.5% | 499,000 |
| 2024/11/12 | 1,187.5 | 1,215.5 | 1,186 | 1,209 | +23 | +1.9% | 662,500 |
| 2024/11/11 | 1,172 | 1,186.5 | 1,164.5 | 1,186 | -11.5 | -1% | 765,000 |
| 2024/11/08 | 1,223 | 1,226 | 1,184 | 1,197.5 | -13 | -1.1% | 777,000 |
| 2024/11/07 | 1,194 | 1,221.5 | 1,190 | 1,210.5 | +23 | +1.9% | 894,300 |
| 2024/11/06 | 1,193 | 1,200 | 1,180 | 1,187.5 | -0.5 | ±0% | 913,300 |
| 2024/11/05 | 1,173.5 | 1,196 | 1,161 | 1,188 | +11.5 | +1% | 821,300 |
| 2024/11/01 | 1,180 | 1,184 | 1,169 | 1,176.5 | -14.5 | -1.2% | 951,200 |
| 2024/10/31 | 1,204 | 1,207 | 1,177 | 1,191 | -20 | -1.7% | 1,748,600 |
| 2024/10/30 | 1,335.5 | 1,360 | 1,210 | 1,211 | -116.5 | -8.8% | 3,069,700 |
| 2024/10/29 | 1,328 | 1,337 | 1,315.5 | 1,327.5 | +1 | +0.1% | 484,300 |
| 2024/10/28 | 1,306 | 1,326.5 | 1,298 | 1,326.5 | +20.5 | +1.6% | 359,600 |
| 2024/10/25 | 1,315 | 1,322.5 | 1,298 | 1,306 | -14 | -1.1% | 239,900 |
| 2024/10/24 | 1,320 | 1,325.5 | 1,306.5 | 1,320 | -10.5 | -0.8% | 284,600 |
| 2024/10/23 | 1,339 | 1,353.5 | 1,330.5 | 1,330.5 | -13.5 | -1% | 278,100 |
| 2024/10/22 | 1,354 | 1,357 | 1,333.5 | 1,344 | -9.5 | -0.7% | 329,000 |
| 2024/10/21 | 1,346 | 1,360.5 | 1,342.5 | 1,353.5 | +1.5 | +0.1% | 190,300 |
| 2024/10/18 | 1,362 | 1,362 | 1,348 | 1,352 | -6.5 | -0.5% | 187,200 |
| 2024/10/17 | 1,373.5 | 1,376.5 | 1,357.5 | 1,358.5 | -9 | -0.7% | 250,500 |
| 2024/10/16 | 1,360 | 1,377.5 | 1,352 | 1,367.5 | -17.5 | -1.3% | 341,300 |
| 2024/10/15 | 1,392 | 1,395.5 | 1,371.5 | 1,385 | +15.5 | +1.1% | 430,400 |
| 2024/10/11 | 1,385.5 | 1,386.5 | 1,369.5 | 1,369.5 | -11.5 | -0.8% | 296,200 |
| 2024/10/10 | 1,384 | 1,388.5 | 1,364 | 1,381 | -2.5 | -0.2% | 395,300 |
| 2024/10/09 | 1,400 | 1,409.5 | 1,371.5 | 1,383.5 | -12 | -0.9% | 460,400 |
| 2024/10/08 | 1,415.5 | 1,420 | 1,389 | 1,395.5 | -33 | -2.3% | 479,500 |
| 2024/10/07 | 1,425 | 1,432.5 | 1,420 | 1,428.5 | +38.5 | +2.8% | 604,800 |
| 2024/10/04 | 1,408.5 | 1,409.5 | 1,388 | 1,390 | -7.5 | -0.5% | 376,000 |
| 2024/10/03 | 1,410 | 1,419 | 1,397 | 1,397.5 | +12.5 | +0.9% | 448,800 |
| 2024/10/02 | 1,396 | 1,409.5 | 1,375.5 | 1,385 | -11.5 | -0.8% | 532,100 |
| 2024/10/01 | 1,400 | 1,420 | 1,396 | 1,396.5 | -8 | -0.6% | 579,200 |
| 2024/09/30 | 1,391.5 | 1,419.5 | 1,380 | 1,404.5 | -47 | -3.2% | 504,500 |
| 2024/09/27 | 1,453 | 1,453.5 | 1,437 | 1,451.5 | -12 | -0.8% | 326,100 |
| 2024/09/26 | 1,450 | 1,466.5 | 1,440 | 1,463.5 | +31 | +2.2% | 602,800 |
| 2024/09/25 | 1,417.5 | 1,442 | 1,405.5 | 1,432.5 | +24.5 | +1.7% | 411,700 |
| 2024/09/24 | 1,416 | 1,417 | 1,403.5 | 1,408 | +5 | +0.4% | 323,600 |
| 2024/09/20 | 1,413 | 1,417.5 | 1,398.5 | 1,403 | +16.5 | +1.2% | 612,600 |
| 2024/09/19 | 1,380 | 1,396 | 1,365.5 | 1,386.5 | +14 | +1% | 561,100 |
| 2024/09/18 | 1,370.5 | 1,382.5 | 1,356 | 1,372.5 | +13.5 | +1% | 267,100 |
| 2024/09/17 | 1,391 | 1,393 | 1,331 | 1,359 | -15 | -1.1% | 377,700 |
| 2024/09/13 | 1,354 | 1,391 | 1,349 | 1,374 | +11.5 | +0.8% | 682,300 |
| 2024/09/12 | 1,338 | 1,373 | 1,331 | 1,362.5 | +49.5 | +3.8% | 451,600 |
| 2024/09/11 | 1,332 | 1,338 | 1,298.5 | 1,313 | -36 | -2.7% | 522,900 |
| 2024/09/10 | 1,350 | 1,358 | 1,338 | 1,349 | ±0 | ±0% | 391,600 |
| 2024/09/09 | 1,300.5 | 1,349 | 1,300.5 | 1,349 | -3.5 | -0.3% | 611,400 |
1～
50
件表示中 / 3585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 | 117,300円 | +0.3% | -5.7% | 4.01% | 8.93倍 | 0.59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 | 795,900円 | +4.0% | -24.4% | 5.03% | 9.66倍 | 0.87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 | 331,200円 | -4.9% | -28.6% | 3.96% | 15.10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 | 520,000円 | +1.5% | +26.3% | 5.94% | 12.63倍 | 0.78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 | 145,900円 | -16.1% | -37.1% | 3.43% | 9.46倍 | 0.76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
