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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 5,618 | 5,682 | 5,600 | 5,635 | -7 | -0.1% | 180,800 |
| 2023/06/15 | 5,716 | 5,717 | 5,640 | 5,642 | -80 | -1.4% | 128,900 |
| 2023/06/14 | 5,548 | 5,730 | 5,542 | 5,722 | +241 | +4.4% | 265,200 |
| 2023/06/13 | 5,450 | 5,533 | 5,436 | 5,481 | +66 | +1.2% | 132,100 |
| 2023/06/12 | 5,430 | 5,467 | 5,400 | 5,415 | +8 | +0.1% | 70,600 |
| 2023/06/09 | 5,348 | 5,414 | 5,338 | 5,407 | +50 | +0.9% | 96,300 |
| 2023/06/08 | 5,390 | 5,454 | 5,322 | 5,357 | -16 | -0.3% | 79,200 |
| 2023/06/07 | 5,498 | 5,520 | 5,373 | 5,373 | -93 | -1.7% | 149,300 |
| 2023/06/06 | 5,310 | 5,475 | 5,295 | 5,466 | +110 | +2.1% | 113,900 |
| 2023/06/05 | 5,340 | 5,386 | 5,324 | 5,356 | +66 | +1.2% | 88,200 |
| 2023/06/02 | 5,180 | 5,290 | 5,180 | 5,290 | +120 | +2.3% | 76,800 |
| 2023/06/01 | 5,130 | 5,200 | 5,120 | 5,170 | -20 | -0.4% | 98,600 |
| 2023/05/31 | 5,290 | 5,300 | 5,170 | 5,190 | -150 | -2.8% | 129,400 |
| 2023/05/30 | 5,290 | 5,360 | 5,270 | 5,340 | +40 | +0.8% | 60,700 |
| 2023/05/29 | 5,340 | 5,370 | 5,280 | 5,300 | +40 | +0.8% | 98,800 |
| 2023/05/26 | 5,330 | 5,340 | 5,260 | 5,260 | -80 | -1.5% | 79,400 |
| 2023/05/25 | 5,340 | 5,350 | 5,300 | 5,340 | -40 | -0.7% | 103,900 |
| 2023/05/24 | 5,340 | 5,410 | 5,340 | 5,380 | +20 | +0.4% | 62,700 |
| 2023/05/23 | 5,430 | 5,450 | 5,340 | 5,360 | -80 | -1.5% | 94,300 |
| 2023/05/22 | 5,400 | 5,460 | 5,380 | 5,440 | +40 | +0.7% | 82,200 |
| 2023/05/19 | 5,540 | 5,550 | 5,400 | 5,400 | -70 | -1.3% | 160,100 |
| 2023/05/18 | 5,450 | 5,530 | 5,410 | 5,470 | +100 | +1.9% | 233,200 |
| 2023/05/17 | 5,300 | 5,390 | 5,260 | 5,370 | +100 | +1.9% | 161,700 |
| 2023/05/16 | 5,280 | 5,290 | 5,220 | 5,270 | +10 | +0.2% | 98,400 |
| 2023/05/15 | 5,180 | 5,260 | 5,180 | 5,260 | +120 | +2.3% | 89,500 |
| 2023/05/12 | 5,150 | 5,200 | 5,100 | 5,140 | -30 | -0.6% | 111,100 |
| 2023/05/11 | 5,180 | 5,210 | 5,140 | 5,170 | -50 | -1% | 142,000 |
| 2023/05/10 | 5,320 | 5,360 | 5,200 | 5,220 | -110 | -2.1% | 193,700 |
| 2023/05/09 | 5,310 | 5,370 | 5,290 | 5,330 | +40 | +0.8% | 166,600 |
| 2023/05/08 | 5,310 | 5,320 | 5,240 | 5,290 | -70 | -1.3% | 148,600 |
| 2023/05/02 | 5,320 | 5,370 | 5,280 | 5,360 | +90 | +1.7% | 165,700 |
| 2023/05/01 | 5,200 | 5,310 | 5,180 | 5,270 | +60 | +1.2% | 232,600 |
| 2023/04/28 | 5,240 | 5,490 | 5,160 | 5,210 | +30 | +0.6% | 576,900 |
| 2023/04/27 | 5,100 | 5,180 | 5,100 | 5,180 | +10 | +0.2% | 117,700 |
| 2023/04/26 | 5,080 | 5,170 | 5,060 | 5,170 | +10 | +0.2% | 112,500 |
| 2023/04/25 | 5,300 | 5,310 | 5,150 | 5,160 | -120 | -2.3% | 129,900 |
| 2023/04/24 | 5,310 | 5,310 | 5,240 | 5,280 | -40 | -0.8% | 95,800 |
| 2023/04/21 | 5,300 | 5,380 | 5,290 | 5,320 | -10 | -0.2% | 131,200 |
| 2023/04/20 | 5,260 | 5,380 | 5,250 | 5,330 | +80 | +1.5% | 158,000 |
| 2023/04/19 | 5,210 | 5,250 | 5,200 | 5,250 | +20 | +0.4% | 74,500 |
| 2023/04/18 | 5,220 | 5,250 | 5,200 | 5,230 | +50 | +1% | 81,700 |
| 2023/04/17 | 5,180 | 5,200 | 5,110 | 5,180 | ±0 | ±0% | 111,600 |
| 2023/04/14 | 5,170 | 5,210 | 5,150 | 5,180 | +20 | +0.4% | 125,900 |
| 2023/04/13 | 5,190 | 5,190 | 5,140 | 5,160 | -80 | -1.5% | 87,100 |
| 2023/04/12 | 5,180 | 5,280 | 5,150 | 5,240 | +110 | +2.1% | 159,300 |
| 2023/04/11 | 5,180 | 5,190 | 5,100 | 5,130 | +40 | +0.8% | 98,400 |
| 2023/04/10 | 5,140 | 5,170 | 5,080 | 5,090 | +50 | +1% | 128,500 |
| 2023/04/07 | 4,985 | 5,070 | 4,980 | 5,040 | +55 | +1.1% | 138,900 |
| 2023/04/06 | 5,070 | 5,070 | 4,960 | 4,985 | -155 | -3% | 150,600 |
| 2023/04/05 | 5,210 | 5,240 | 5,110 | 5,140 | -50 | -1% | 164,900 |
451～
500
件表示中 / 3683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 | 103,500円 | +0.3% | -5.7% | 4.54% | 7.61倍 | 0.50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 | 831,000円 | +3.4% | -47.6% | 4.81% | 18.56倍 | 0.89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 | 333,400円 | -4.9% | -28.6% | 3.93% | 9.73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 |
| 淀川鋼 | 594,000円 | +2.5% | +35.5% | 5.61% | 13.42倍 | 0.89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 | 162,000円 | -12.1% | -27.0% | 3.09% | 8.94倍 | 0.82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
