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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/12 | 1,244 | 1,272 | 1,239 | 1,266.5 | +17.5 | +1.4% | 691,700 |
| 2025/03/11 | 1,240 | 1,254.5 | 1,236 | 1,249 | -12.5 | -1% | 556,800 |
| 2025/03/10 | 1,275.5 | 1,282 | 1,252 | 1,261.5 | -7 | -0.6% | 674,600 |
| 2025/03/07 | 1,260.5 | 1,278.5 | 1,251 | 1,268.5 | +12.5 | +1% | 588,600 |
| 2025/03/06 | 1,242 | 1,265 | 1,239 | 1,256 | +18.5 | +1.5% | 566,500 |
| 2025/03/05 | 1,224 | 1,242 | 1,214 | 1,237.5 | +12.5 | +1% | 489,400 |
| 2025/03/04 | 1,229 | 1,229.5 | 1,211 | 1,225 | -4.5 | -0.4% | 418,300 |
| 2025/03/03 | 1,225 | 1,240 | 1,224 | 1,229.5 | +8.5 | +0.7% | 444,500 |
| 2025/02/28 | 1,220 | 1,223 | 1,207 | 1,221 | -1 | -0.1% | 585,900 |
| 2025/02/27 | 1,203 | 1,222 | 1,203 | 1,222 | +23 | +1.9% | 347,700 |
| 2025/02/26 | 1,197 | 1,201 | 1,191 | 1,199 | +2 | +0.2% | 312,600 |
| 2025/02/25 | 1,186 | 1,207 | 1,183 | 1,197 | +11 | +0.9% | 496,000 |
| 2025/02/21 | 1,193.5 | 1,198 | 1,179 | 1,186 | -17.5 | -1.5% | 426,300 |
| 2025/02/20 | 1,195 | 1,212 | 1,192 | 1,203.5 | -2.5 | -0.2% | 397,100 |
| 2025/02/19 | 1,200 | 1,212.5 | 1,197.5 | 1,206 | +14 | +1.2% | 393,700 |
| 2025/02/18 | 1,182.5 | 1,192.5 | 1,176.5 | 1,192 | +12.5 | +1.1% | 306,500 |
| 2025/02/17 | 1,181 | 1,184 | 1,173.5 | 1,179.5 | -9 | -0.8% | 375,400 |
| 2025/02/14 | 1,199.5 | 1,202.5 | 1,188 | 1,188.5 | -9 | -0.8% | 441,300 |
| 2025/02/13 | 1,198.5 | 1,199 | 1,186.5 | 1,197.5 | +13.5 | +1.1% | 309,500 |
| 2025/02/12 | 1,199 | 1,201 | 1,175.5 | 1,184 | -13.5 | -1.1% | 562,500 |
| 2025/02/10 | 1,205 | 1,205.5 | 1,187.5 | 1,197.5 | -17.5 | -1.4% | 556,700 |
| 2025/02/07 | 1,216 | 1,224 | 1,211.5 | 1,215 | -1 | -0.1% | 520,000 |
| 2025/02/06 | 1,218 | 1,229 | 1,213.5 | 1,216 | -2 | -0.2% | 360,100 |
| 2025/02/05 | 1,220 | 1,231 | 1,215.5 | 1,218 | +9.5 | +0.8% | 519,400 |
| 2025/02/04 | 1,213 | 1,228 | 1,205.5 | 1,208.5 | +8.5 | +0.7% | 498,900 |
| 2025/02/03 | 1,233 | 1,242 | 1,190 | 1,200 | -40 | -3.2% | 906,900 |
| 2025/01/31 | 1,245 | 1,280 | 1,230.5 | 1,240 | -0.5 | ±0% | 1,400,600 |
| 2025/01/30 | 1,234 | 1,247 | 1,233 | 1,240.5 | +12.5 | +1% | 682,100 |
| 2025/01/29 | 1,203 | 1,228 | 1,202.5 | 1,228 | +21 | +1.7% | 532,000 |
| 2025/01/28 | 1,200 | 1,217.5 | 1,199.5 | 1,207 | -5 | -0.4% | 441,000 |
| 2025/01/27 | 1,198 | 1,214.5 | 1,195 | 1,212 | +28 | +2.4% | 783,700 |
| 2025/01/24 | 1,188 | 1,193 | 1,182 | 1,184 | -1 | -0.1% | 348,000 |
| 2025/01/23 | 1,180 | 1,187 | 1,176 | 1,185 | -9 | -0.8% | 290,900 |
| 2025/01/22 | 1,182 | 1,197.5 | 1,182 | 1,194 | +5.5 | +0.5% | 450,300 |
1～
50
件表示中 / 3673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 | 104,300円 | +0.3% | -5.7% | 4.51% | 7.67倍 | 0.51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 | 752,300円 | +3.4% | -47.6% | 5.32% | 16.80倍 | 0.80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 | 331,600円 | -4.9% | -28.6% | 3.95% | 9.67倍 | 0.72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 |
| 東製鉄 | 155,100円 | -12.1% | -27.0% | 3.22% | 8.56倍 | 0.78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 |
| 淀川鋼 | 515,000円 | +2.5% | +35.5% | 6.47% | 11.63倍 | 0.77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
