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 |
|---|---|---|---|---|---|---|---|
| 2022/11/29 | 4,275 | 4,320 | 4,260 | 4,300 | -5 | -0.1% | 164,500 |
| 2022/11/28 | 4,395 | 4,395 | 4,290 | 4,305 | -80 | -1.8% | 153,800 |
| 2022/11/25 | 4,430 | 4,430 | 4,360 | 4,385 | -5 | -0.1% | 112,200 |
| 2022/11/24 | 4,410 | 4,445 | 4,390 | 4,390 | +10 | +0.2% | 96,400 |
| 2022/11/22 | 4,390 | 4,420 | 4,375 | 4,380 | +25 | +0.6% | 139,400 |
| 2022/11/21 | 4,380 | 4,395 | 4,345 | 4,355 | ±0 | ±0% | 91,400 |
| 2022/11/18 | 4,385 | 4,400 | 4,335 | 4,355 | -45 | -1% | 139,800 |
| 2022/11/17 | 4,360 | 4,400 | 4,330 | 4,400 | +70 | +1.6% | 151,200 |
| 2022/11/16 | 4,300 | 4,365 | 4,290 | 4,330 | -25 | -0.6% | 153,900 |
| 2022/11/15 | 4,265 | 4,360 | 4,245 | 4,355 | +140 | +3.3% | 206,000 |
| 2022/11/14 | 4,220 | 4,295 | 4,210 | 4,215 | -75 | -1.7% | 130,700 |
| 2022/11/11 | 4,290 | 4,310 | 4,220 | 4,290 | +70 | +1.7% | 174,700 |
| 2022/11/10 | 4,255 | 4,255 | 4,180 | 4,220 | -85 | -2% | 227,700 |
| 2022/11/09 | 4,270 | 4,320 | 4,255 | 4,305 | +35 | +0.8% | 172,600 |
| 2022/11/08 | 4,280 | 4,325 | 4,230 | 4,270 | -35 | -0.8% | 287,900 |
| 2022/11/07 | 4,300 | 4,355 | 4,210 | 4,305 | +165 | +4% | 597,300 |
| 2022/11/04 | 4,160 | 4,195 | 4,040 | 4,140 | -75 | -1.8% | 279,700 |
| 2022/11/02 | 4,120 | 4,220 | 4,090 | 4,215 | +140 | +3.4% | 496,400 |
| 2022/11/01 | 3,930 | 4,085 | 3,890 | 4,075 | +215 | +5.6% | 432,400 |
| 2022/10/31 | 3,975 | 4,020 | 3,855 | 3,860 | -100 | -2.5% | 484,200 |
| 2022/10/28 | 3,590 | 4,050 | 3,555 | 3,960 | +315 | +8.6% | 1,214,200 |
| 2022/10/27 | 3,645 | 3,660 | 3,620 | 3,645 | ±0 | ±0% | 103,400 |
| 2022/10/26 | 3,650 | 3,665 | 3,625 | 3,645 | ±0 | ±0% | 99,700 |
| 2022/10/25 | 3,645 | 3,665 | 3,625 | 3,645 | +30 | +0.8% | 121,400 |
| 2022/10/24 | 3,620 | 3,665 | 3,595 | 3,615 | +65 | +1.8% | 134,300 |
| 2022/10/21 | 3,585 | 3,585 | 3,540 | 3,550 | -40 | -1.1% | 82,100 |
| 2022/10/20 | 3,600 | 3,630 | 3,555 | 3,590 | -35 | -1% | 121,600 |
| 2022/10/19 | 3,575 | 3,625 | 3,565 | 3,625 | +15 | +0.4% | 115,100 |
| 2022/10/18 | 3,640 | 3,640 | 3,585 | 3,610 | ±0 | ±0% | 99,200 |
| 2022/10/17 | 3,600 | 3,615 | 3,590 | 3,610 | -30 | -0.8% | 70,500 |
| 2022/10/14 | 3,635 | 3,670 | 3,590 | 3,640 | +75 | +2.1% | 97,900 |
| 2022/10/13 | 3,560 | 3,570 | 3,540 | 3,565 | -30 | -0.8% | 96,400 |
| 2022/10/12 | 3,610 | 3,620 | 3,575 | 3,595 | -15 | -0.4% | 79,200 |
| 2022/10/11 | 3,640 | 3,660 | 3,610 | 3,610 | -80 | -2.2% | 136,400 |
| 2022/10/07 | 3,710 | 3,720 | 3,680 | 3,690 | -75 | -2% | 99,800 |
| 2022/10/06 | 3,770 | 3,790 | 3,765 | 3,765 | ±0 | ±0% | 93,900 |
| 2022/10/05 | 3,770 | 3,815 | 3,755 | 3,765 | +20 | +0.5% | 165,600 |
| 2022/10/04 | 3,695 | 3,760 | 3,685 | 3,745 | +130 | +3.6% | 166,400 |
| 2022/10/03 | 3,515 | 3,615 | 3,495 | 3,615 | +95 | +2.7% | 115,300 |
| 2022/09/30 | 3,570 | 3,600 | 3,515 | 3,520 | -60 | -1.7% | 159,700 |
| 2022/09/29 | 3,615 | 3,620 | 3,530 | 3,580 | -45 | -1.2% | 140,500 |
| 2022/09/28 | 3,640 | 3,655 | 3,590 | 3,625 | -40 | -1.1% | 138,900 |
| 2022/09/27 | 3,660 | 3,715 | 3,650 | 3,665 | ±0 | ±0% | 138,000 |
| 2022/09/26 | 3,760 | 3,770 | 3,655 | 3,665 | -150 | -3.9% | 189,000 |
| 2022/09/22 | 3,790 | 3,830 | 3,780 | 3,815 | +10 | +0.3% | 86,400 |
| 2022/09/21 | 3,790 | 3,810 | 3,770 | 3,805 | -30 | -0.8% | 92,800 |
| 2022/09/20 | 3,805 | 3,840 | 3,790 | 3,835 | +60 | +1.6% | 86,400 |
| 2022/09/16 | 3,750 | 3,775 | 3,735 | 3,775 | +20 | +0.5% | 119,800 |
| 2022/09/15 | 3,795 | 3,795 | 3,750 | 3,755 | -70 | -1.8% | 108,800 |
| 2022/09/14 | 3,780 | 3,835 | 3,770 | 3,825 | -20 | -0.5% | 132,000 |
451～
500
件表示中 / 3548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 | 141,000円 | +3.7% | +10.9% | 3.33% | 9.10倍 | 0.72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 |
| 神戸鋼 | 171,400円 | +4.6% | -6.8% | 5.25% | 5.63倍 | 0.64倍 |
|
鉄鋼（高炉国内３位）、アルミ・銅、産機・エンジ・建機・電力など複合経営。鉄鋼は自動車比率高い |
| 大和工 | 716,800円 | +8.9% | -18.4% | 5.58% | 8.01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 | 337,200円 | +3.2% | -5.6% | 3.88% | 12.44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 |
| 東製鉄 | 200,500円 | -0.9% | -16.9% | 2.49% | 9.82倍 | 1.06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
