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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 3,950 | 3,955 | 3,905 | 3,945 | +25 | +0.6% | 71,500 |
| 2022/08/24 | 3,900 | 3,920 | 3,890 | 3,920 | +35 | +0.9% | 81,100 |
| 2022/08/23 | 3,885 | 3,900 | 3,860 | 3,885 | -15 | -0.4% | 74,900 |
| 2022/08/22 | 3,890 | 3,915 | 3,860 | 3,900 | -20 | -0.5% | 95,100 |
| 2022/08/19 | 3,960 | 3,965 | 3,920 | 3,920 | -15 | -0.4% | 71,800 |
| 2022/08/18 | 3,900 | 3,965 | 3,895 | 3,935 | +10 | +0.3% | 134,400 |
| 2022/08/17 | 3,885 | 3,940 | 3,870 | 3,925 | +80 | +2.1% | 182,700 |
| 2022/08/16 | 3,850 | 3,870 | 3,825 | 3,845 | -35 | -0.9% | 93,200 |
| 2022/08/15 | 3,885 | 3,910 | 3,865 | 3,880 | +30 | +0.8% | 98,400 |
| 2022/08/12 | 3,860 | 3,900 | 3,840 | 3,850 | -80 | -2% | 288,900 |
| 2022/08/10 | 3,935 | 3,960 | 3,910 | 3,930 | -10 | -0.3% | 56,400 |
| 2022/08/09 | 3,980 | 4,030 | 3,935 | 3,940 | -10 | -0.3% | 115,600 |
| 2022/08/08 | 3,945 | 3,965 | 3,910 | 3,950 | +50 | +1.3% | 99,600 |
| 2022/08/05 | 3,860 | 3,920 | 3,850 | 3,900 | +45 | +1.2% | 155,000 |
| 2022/08/04 | 3,860 | 3,865 | 3,770 | 3,855 | -10 | -0.3% | 178,100 |
| 2022/08/03 | 3,905 | 3,915 | 3,835 | 3,865 | -90 | -2.3% | 165,800 |
| 2022/08/02 | 3,990 | 3,995 | 3,900 | 3,955 | -15 | -0.4% | 224,800 |
| 2022/08/01 | 3,960 | 3,995 | 3,890 | 3,970 | +20 | +0.5% | 275,000 |
| 2022/07/29 | 3,715 | 3,960 | 3,705 | 3,950 | +235 | +6.3% | 687,900 |
| 2022/07/28 | 3,795 | 3,795 | 3,710 | 3,715 | -25 | -0.7% | 132,700 |
| 2022/07/27 | 3,760 | 3,765 | 3,725 | 3,740 | -45 | -1.2% | 91,300 |
| 2022/07/26 | 3,750 | 3,810 | 3,750 | 3,785 | +70 | +1.9% | 106,400 |
| 2022/07/25 | 3,755 | 3,770 | 3,710 | 3,715 | -40 | -1.1% | 77,200 |
| 2022/07/22 | 3,745 | 3,770 | 3,725 | 3,755 | +20 | +0.5% | 104,600 |
| 2022/07/21 | 3,710 | 3,750 | 3,690 | 3,735 | +5 | +0.1% | 115,300 |
| 2022/07/20 | 3,720 | 3,740 | 3,710 | 3,730 | +80 | +2.2% | 165,000 |
| 2022/07/19 | 3,660 | 3,675 | 3,640 | 3,650 | +30 | +0.8% | 105,600 |
| 2022/07/15 | 3,620 | 3,635 | 3,590 | 3,620 | -10 | -0.3% | 115,300 |
| 2022/07/14 | 3,575 | 3,640 | 3,565 | 3,630 | +65 | +1.8% | 118,000 |
| 2022/07/13 | 3,585 | 3,600 | 3,565 | 3,565 | +40 | +1.1% | 88,100 |
| 2022/07/12 | 3,635 | 3,635 | 3,520 | 3,525 | -105 | -2.9% | 140,000 |
| 2022/07/11 | 3,645 | 3,650 | 3,610 | 3,630 | +40 | +1.1% | 154,900 |
| 2022/07/08 | 3,580 | 3,650 | 3,565 | 3,590 | +55 | +1.6% | 223,600 |
| 2022/07/07 | 3,520 | 3,560 | 3,495 | 3,535 | +75 | +2.2% | 180,000 |
| 2022/07/06 | 3,465 | 3,505 | 3,450 | 3,460 | -70 | -2% | 135,400 |
| 2022/07/05 | 3,530 | 3,540 | 3,505 | 3,530 | ±0 | ±0% | 128,900 |
| 2022/07/04 | 3,490 | 3,540 | 3,490 | 3,530 | +65 | +1.9% | 111,900 |
| 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 |
551～
600
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 | 118,300円 | +0.3% | -5.7% | 3.97% | 9.01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 | 811,200円 | +4.0% | -24.4% | 4.93% | 9.85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中東、韓国など展開 |
| 丸一管 | 332,700円 | -4.9% | -28.6% | 3.94% | 15.17倍 | 0.75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 | 147,300円 | -16.1% | -37.1% | 3.39% | 9.55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
