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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/09/13 | 3,860 | 3,865 | 3,840 | 3,845 | -20 | -0.5% | 69,500 |
| 2022/09/12 | 3,940 | 3,940 | 3,860 | 3,865 | -5 | -0.1% | 61,900 |
| 2022/09/09 | 3,885 | 3,910 | 3,860 | 3,870 | -5 | -0.1% | 77,500 |
| 2022/09/08 | 3,820 | 3,885 | 3,815 | 3,875 | +80 | +2.1% | 108,600 |
| 2022/09/07 | 3,860 | 3,860 | 3,790 | 3,795 | -65 | -1.7% | 98,800 |
| 2022/09/06 | 3,825 | 3,870 | 3,790 | 3,860 | +45 | +1.2% | 87,600 |
| 2022/09/05 | 3,800 | 3,840 | 3,780 | 3,815 | +20 | +0.5% | 97,400 |
| 2022/09/02 | 3,825 | 3,825 | 3,760 | 3,795 | -75 | -1.9% | 132,500 |
| 2022/09/01 | 3,930 | 3,970 | 3,860 | 3,870 | -50 | -1.3% | 140,300 |
| 2022/08/31 | 3,890 | 3,935 | 3,885 | 3,920 | -45 | -1.1% | 112,400 |
| 2022/08/30 | 3,910 | 3,965 | 3,900 | 3,965 | +75 | +1.9% | 70,700 |
| 2022/08/29 | 3,890 | 3,890 | 3,860 | 3,890 | -65 | -1.6% | 83,500 |
| 2022/08/26 | 3,950 | 3,975 | 3,945 | 3,955 | +10 | +0.3% | 83,100 |
501～
550
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 | 117,800円 | +0.3% | -5.7% | 3.99% | 8.97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 | 808,300円 | +4.0% | -24.4% | 4.95% | 9.81倍 | 0.88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 | 333,600円 | -4.9% | -28.6% | 3.93% | 15.21倍 | 0.76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 | 519,000円 | +1.5% | +26.3% | 5.95% | 12.61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 | 147,200円 | -16.1% | -37.1% | 3.40% | 9.54倍 | 0.77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
