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 |
|---|---|---|---|---|---|---|---|
| 2022/07/01 | 3,500 | 3,520 | 3,450 | 3,465 | -30 | -0.9% | 163,000 |
| 2022/06/30 | 3,505 | 3,525 | 3,480 | 3,495 | -45 | -1.3% | 154,200 |
| 2022/06/29 | 3,550 | 3,570 | 3,525 | 3,540 | -50 | -1.4% | 260,100 |
| 2022/06/28 | 3,570 | 3,590 | 3,555 | 3,590 | +35 | +1% | 145,800 |
| 2022/06/27 | 3,560 | 3,560 | 3,515 | 3,555 | +100 | +2.9% | 140,900 |
| 2022/06/24 | 3,445 | 3,475 | 3,405 | 3,455 | +10 | +0.3% | 143,700 |
| 2022/06/23 | 3,430 | 3,475 | 3,425 | 3,445 | ±0 | ±0% | 113,900 |
| 2022/06/22 | 3,470 | 3,500 | 3,440 | 3,445 | -15 | -0.4% | 91,200 |
| 2022/06/21 | 3,415 | 3,500 | 3,415 | 3,460 | +85 | +2.5% | 151,800 |
| 2022/06/20 | 3,450 | 3,455 | 3,355 | 3,375 | -105 | -3% | 270,000 |
| 2022/06/17 | 3,495 | 3,510 | 3,455 | 3,480 | -75 | -2.1% | 214,000 |
| 2022/06/16 | 3,535 | 3,655 | 3,535 | 3,555 | +40 | +1.1% | 264,500 |
| 2022/06/15 | 3,535 | 3,560 | 3,515 | 3,515 | -35 | -1% | 267,000 |
| 2022/06/14 | 3,520 | 3,555 | 3,510 | 3,550 | -40 | -1.1% | 149,000 |
| 2022/06/13 | 3,585 | 3,620 | 3,565 | 3,590 | -65 | -1.8% | 155,500 |
| 2022/06/10 | 3,675 | 3,700 | 3,645 | 3,655 | -90 | -2.4% | 168,100 |
| 2022/06/09 | 3,740 | 3,780 | 3,725 | 3,745 | -35 | -0.9% | 100,200 |
| 2022/06/08 | 3,835 | 3,850 | 3,780 | 3,780 | -35 | -0.9% | 128,500 |
| 2022/06/07 | 3,755 | 3,835 | 3,735 | 3,815 | +90 | +2.4% | 196,500 |
| 2022/06/06 | 3,665 | 3,730 | 3,655 | 3,725 | +60 | +1.6% | 113,500 |
| 2022/06/03 | 3,730 | 3,730 | 3,650 | 3,665 | -25 | -0.7% | 75,800 |
| 2022/06/02 | 3,700 | 3,750 | 3,685 | 3,690 | -45 | -1.2% | 101,100 |
| 2022/06/01 | 3,650 | 3,740 | 3,650 | 3,735 | +110 | +3% | 110,700 |
| 2022/05/31 | 3,680 | 3,715 | 3,625 | 3,625 | -55 | -1.5% | 148,300 |
| 2022/05/30 | 3,655 | 3,700 | 3,645 | 3,680 | +55 | +1.5% | 270,800 |
| 2022/05/27 | 3,600 | 3,650 | 3,585 | 3,625 | +65 | +1.8% | 167,000 |
| 2022/05/26 | 3,500 | 3,575 | 3,500 | 3,560 | +40 | +1.1% | 115,200 |
| 2022/05/25 | 3,560 | 3,565 | 3,510 | 3,520 | -10 | -0.3% | 78,200 |
| 2022/05/24 | 3,590 | 3,590 | 3,530 | 3,530 | -15 | -0.4% | 92,300 |
| 2022/05/23 | 3,575 | 3,585 | 3,520 | 3,545 | -5 | -0.1% | 112,600 |
| 2022/05/20 | 3,470 | 3,560 | 3,470 | 3,550 | +65 | +1.9% | 101,600 |
| 2022/05/19 | 3,445 | 3,490 | 3,425 | 3,485 | -40 | -1.1% | 155,600 |
| 2022/05/18 | 3,510 | 3,565 | 3,495 | 3,525 | +65 | +1.9% | 202,600 |
| 2022/05/17 | 3,465 | 3,495 | 3,440 | 3,460 | -30 | -0.9% | 304,500 |
| 2022/05/16 | 3,560 | 3,580 | 3,480 | 3,490 | -40 | -1.1% | 316,100 |
| 2022/05/13 | 3,455 | 3,545 | 3,455 | 3,530 | +75 | +2.2% | 200,900 |
| 2022/05/12 | 3,440 | 3,535 | 3,430 | 3,455 | -55 | -1.6% | 273,300 |
| 2022/05/11 | 3,480 | 3,535 | 3,470 | 3,510 | -40 | -1.1% | 200,700 |
| 2022/05/10 | 3,510 | 3,560 | 3,510 | 3,550 | +25 | +0.7% | 123,200 |
| 2022/05/09 | 3,560 | 3,560 | 3,460 | 3,525 | -35 | -1% | 176,200 |
| 2022/05/06 | 3,525 | 3,590 | 3,525 | 3,560 | +10 | +0.3% | 229,500 |
| 2022/05/02 | 3,570 | 3,655 | 3,495 | 3,550 | -155 | -4.2% | 323,100 |
| 2022/04/28 | 3,435 | 3,715 | 3,430 | 3,705 | +330 | +9.8% | 467,300 |
| 2022/04/27 | 3,385 | 3,410 | 3,360 | 3,375 | -60 | -1.7% | 312,700 |
| 2022/04/26 | 3,440 | 3,465 | 3,425 | 3,435 | -20 | -0.6% | 138,200 |
| 2022/04/25 | 3,500 | 3,505 | 3,435 | 3,455 | -130 | -3.6% | 288,300 |
| 2022/04/22 | 3,535 | 3,595 | 3,525 | 3,585 | -20 | -0.6% | 124,500 |
| 2022/04/21 | 3,550 | 3,605 | 3,530 | 3,605 | +40 | +1.1% | 128,900 |
| 2022/04/20 | 3,540 | 3,575 | 3,505 | 3,565 | +45 | +1.3% | 151,800 |
| 2022/04/19 | 3,500 | 3,530 | 3,485 | 3,520 | +35 | +1% | 155,500 |
551～
600
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 | 140,700円 | +3.7% | +10.9% | 3.34% | 9.08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 | 171,900円 | +4.6% | -6.8% | 5.24% | 5.65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 | 716,200円 | +8.9% | -18.4% | 5.59% | 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 | 334,800円 | +3.2% | -5.6% | 3.91% | 12.35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 |
| 東製鉄 | 201,300円 | -0.9% | -16.9% | 2.48% | 9.86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
