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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,295 | 1,302 | 1,287.5 | 1,297 | +2.5 | +0.2% | 574,000 |
| 2025/09/11 | 1,310.5 | 1,314.5 | 1,286 | 1,294.5 | -9 | -0.7% | 412,300 |
| 2025/09/10 | 1,310 | 1,310.5 | 1,293 | 1,303.5 | -6.5 | -0.5% | 445,500 |
| 2025/09/09 | 1,350 | 1,350 | 1,310 | 1,310 | -35 | -2.6% | 502,000 |
| 2025/09/08 | 1,340 | 1,350 | 1,328.5 | 1,345 | +20 | +1.5% | 635,500 |
| 2025/09/05 | 1,319.5 | 1,330.5 | 1,314 | 1,325 | +15 | +1.1% | 523,500 |
| 2025/09/04 | 1,299 | 1,318 | 1,291.5 | 1,310 | +19 | +1.5% | 691,200 |
| 2025/09/03 | 1,324 | 1,327.5 | 1,286 | 1,291 | -37.5 | -2.8% | 975,200 |
| 2025/09/02 | 1,309 | 1,332.5 | 1,301 | 1,328.5 | +38.5 | +3% | 987,000 |
| 2025/09/01 | 1,276 | 1,290 | 1,267.5 | 1,290 | +20 | +1.6% | 676,800 |
| 2025/08/29 | 1,254.5 | 1,277 | 1,250.5 | 1,270 | +6.5 | +0.5% | 565,400 |
| 2025/08/28 | 1,249 | 1,269 | 1,245.5 | 1,263.5 | +9 | +0.7% | 456,400 |
| 2025/08/27 | 1,252.5 | 1,259 | 1,246 | 1,254.5 | +2 | +0.2% | 488,300 |
| 2025/08/26 | 1,261 | 1,265 | 1,238 | 1,252.5 | -19.5 | -1.5% | 570,200 |
| 2025/08/25 | 1,248 | 1,284 | 1,248 | 1,272 | +39 | +3.2% | 683,900 |
| 2025/08/22 | 1,244 | 1,245 | 1,231 | 1,233 | -2 | -0.2% | 290,000 |
| 2025/08/21 | 1,230 | 1,239.5 | 1,221.5 | 1,235 | +1 | +0.1% | 394,500 |
| 2025/08/20 | 1,250 | 1,255 | 1,229 | 1,234 | -10.5 | -0.8% | 423,800 |
| 2025/08/19 | 1,224 | 1,247.5 | 1,221 | 1,244.5 | +16 | +1.3% | 669,200 |
| 2025/08/18 | 1,235 | 1,238 | 1,225 | 1,228.5 | -2 | -0.2% | 420,200 |
| 2025/08/15 | 1,230 | 1,234.5 | 1,220 | 1,230.5 | +9 | +0.7% | 504,000 |
| 2025/08/14 | 1,231 | 1,238 | 1,216 | 1,221.5 | -11.5 | -0.9% | 528,500 |
| 2025/08/13 | 1,231 | 1,244.5 | 1,221 | 1,233 | +8 | +0.7% | 666,900 |
| 2025/08/12 | 1,241 | 1,254 | 1,223 | 1,225 | -9 | -0.7% | 929,000 |
| 2025/08/08 | 1,216.5 | 1,237 | 1,213 | 1,234 | +17.5 | +1.4% | 798,000 |
| 2025/08/07 | 1,195.5 | 1,223 | 1,190.5 | 1,216.5 | +14.5 | +1.2% | 935,400 |
| 2025/08/06 | 1,198 | 1,204 | 1,184.5 | 1,202 | +11.5 | +1% | 631,100 |
| 2025/08/05 | 1,170 | 1,198 | 1,160.5 | 1,190.5 | +24.5 | +2.1% | 921,700 |
| 2025/08/04 | 1,150.5 | 1,166 | 1,140 | 1,166 | -6.5 | -0.6% | 721,500 |
| 2025/08/01 | 1,171.5 | 1,184 | 1,167 | 1,172.5 | +8.5 | +0.7% | 691,000 |
| 2025/07/31 | 1,176 | 1,178 | 1,160.5 | 1,164 | -20 | -1.7% | 960,300 |
| 2025/07/30 | 1,177.5 | 1,188.5 | 1,161.5 | 1,184 | +0.5 | ±0% | 1,260,700 |
| 2025/07/29 | 1,219.5 | 1,225 | 1,163.5 | 1,183.5 | +90.5 | +8.3% | 3,615,500 |
| 2025/07/28 | 1,041 | 1,120 | 1,040 | 1,093 | +52 | +5% | 2,079,300 |
| 2025/07/25 | 1,054 | 1,055.5 | 1,041 | 1,041 | -21.5 | -2% | 625,000 |
| 2025/07/24 | 1,050 | 1,064.5 | 1,045.5 | 1,062.5 | +12.5 | +1.2% | 833,400 |
| 2025/07/23 | 1,028 | 1,054.5 | 1,026.5 | 1,050 | +35 | +3.4% | 1,024,500 |
| 2025/07/22 | 997 | 1,019.5 | 995.5 | 1,015 | +19.7 | +2% | 582,000 |
| 2025/07/18 | 1,002.5 | 1,003.5 | 995.3 | 995.3 | -2.4 | -0.2% | 440,400 |
| 2025/07/17 | 999 | 1,003 | 993.5 | 997.7 | -13.3 | -1.3% | 503,900 |
| 2025/07/16 | 1,015.5 | 1,022.5 | 1,010.5 | 1,011 | -14.5 | -1.4% | 441,600 |
| 2025/07/15 | 1,022 | 1,034 | 1,019 | 1,025.5 | -0.5 | ±0% | 467,500 |
| 2025/07/14 | 1,019 | 1,031.5 | 1,012 | 1,026 | +3.5 | +0.3% | 509,900 |
| 2025/07/11 | 1,010 | 1,030 | 1,010 | 1,022.5 | +27.4 | +2.8% | 675,800 |
| 2025/07/10 | 1,009 | 1,010 | 992.3 | 995.1 | -14.9 | -1.5% | 526,600 |
| 2025/07/09 | 1,005 | 1,025 | 998.5 | 1,010 | +12.5 | +1.3% | 621,600 |
| 2025/07/08 | 966.2 | 999 | 965.2 | 997.5 | +26.4 | +2.7% | 953,300 |
| 2025/07/07 | 990.7 | 991.9 | 970.3 | 971.1 | -26.9 | -2.7% | 488,400 |
| 2025/07/04 | 1,008.5 | 1,008.5 | 990.2 | 998 | -5 | -0.5% | 502,400 |
| 2025/07/03 | 988.9 | 1,009 | 986.5 | 1,003 | +17 | +1.7% | 636,500 |
1～
50
件表示中 / 3783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 | 129,700円 | -4.3% | -15.6% | 3.24% | 10.80倍 | 0.60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 | 989,100円 | -12.6% | -8.1% | 4.04% | 17.84倍 | 1.09倍 |
|
電炉大手でＨ形鋼が主力。海外積極的、タイのほか持分で影響大きい米国、ベトナム、韓国など |
| 丸一管 | 387,800円 | +0.9% | +33.2% | 3.47% | 12.59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 | 139,900円 | -4.5% | -21.1% | 4.29% | 17.60倍 | 1.04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 |
| 愛知鋼 | 286,700円 | +0.2% | +17.6% | 4.67% | 19.32倍 | 0.79倍 |
|
自動車向け特殊鋼大手でトヨタグループ。加工技術に優れる。建築・土木用も。磁石など育成中 |
市場注目の銘柄
チャート関連のコラム
