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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 5,200 | 5,240 | 5,180 | 5,190 | -10 | -0.2% | 114,900 |
| 2023/04/03 | 5,280 | 5,280 | 5,170 | 5,200 | ±0 | ±0% | 119,000 |
| 2023/03/31 | 5,080 | 5,270 | 5,070 | 5,200 | +180 | +3.6% | 216,600 |
| 2023/03/30 | 4,980 | 5,060 | 4,950 | 5,020 | -70 | -1.4% | 197,300 |
| 2023/03/29 | 5,130 | 5,160 | 5,040 | 5,090 | +30 | +0.6% | 156,700 |
| 2023/03/28 | 5,120 | 5,140 | 5,010 | 5,060 | -20 | -0.4% | 132,800 |
| 2023/03/27 | 5,120 | 5,120 | 5,030 | 5,080 | +40 | +0.8% | 104,300 |
| 2023/03/24 | 5,050 | 5,080 | 5,030 | 5,040 | -30 | -0.6% | 79,200 |
| 2023/03/23 | 4,950 | 5,070 | 4,925 | 5,070 | +70 | +1.4% | 89,800 |
| 2023/03/22 | 5,040 | 5,060 | 4,980 | 5,000 | +30 | +0.6% | 188,300 |
| 2023/03/20 | 5,040 | 5,120 | 4,950 | 4,970 | -130 | -2.5% | 188,600 |
| 2023/03/17 | 5,150 | 5,180 | 5,010 | 5,100 | +80 | +1.6% | 310,400 |
| 2023/03/16 | 5,070 | 5,070 | 4,940 | 5,020 | -310 | -5.8% | 290,900 |
| 2023/03/15 | 5,280 | 5,390 | 5,250 | 5,330 | +150 | +2.9% | 188,800 |
| 2023/03/14 | 5,310 | 5,320 | 5,170 | 5,180 | -250 | -4.6% | 232,800 |
| 2023/03/13 | 5,390 | 5,440 | 5,340 | 5,430 | -50 | -0.9% | 140,100 |
| 2023/03/10 | 5,530 | 5,560 | 5,450 | 5,480 | -150 | -2.7% | 189,000 |
| 2023/03/09 | 5,580 | 5,650 | 5,550 | 5,630 | +100 | +1.8% | 170,700 |
| 2023/03/08 | 5,540 | 5,580 | 5,490 | 5,530 | -30 | -0.5% | 135,800 |
| 2023/03/07 | 5,490 | 5,560 | 5,460 | 5,560 | +90 | +1.6% | 162,300 |
| 2023/03/06 | 5,430 | 5,500 | 5,410 | 5,470 | +60 | +1.1% | 149,500 |
| 2023/03/03 | 5,410 | 5,450 | 5,380 | 5,410 | +30 | +0.6% | 107,900 |
| 2023/03/02 | 5,460 | 5,470 | 5,360 | 5,380 | -40 | -0.7% | 117,500 |
| 2023/03/01 | 5,300 | 5,430 | 5,300 | 5,420 | +80 | +1.5% | 109,200 |
| 2023/02/28 | 5,390 | 5,430 | 5,340 | 5,340 | -30 | -0.6% | 156,100 |
| 2023/02/27 | 5,260 | 5,400 | 5,260 | 5,370 | +100 | +1.9% | 149,700 |
| 2023/02/24 | 5,320 | 5,350 | 5,220 | 5,270 | -60 | -1.1% | 163,500 |
| 2023/02/22 | 5,390 | 5,410 | 5,310 | 5,330 | -110 | -2% | 171,500 |
| 2023/02/21 | 5,320 | 5,460 | 5,300 | 5,440 | +130 | +2.4% | 331,900 |
| 2023/02/20 | 5,300 | 5,350 | 5,230 | 5,310 | +160 | +3.1% | 356,500 |
| 2023/02/17 | 5,050 | 5,190 | 5,040 | 5,150 | +120 | +2.4% | 280,400 |
| 2023/02/16 | 4,985 | 5,050 | 4,980 | 5,030 | +115 | +2.3% | 260,200 |
| 2023/02/15 | 4,900 | 4,920 | 4,855 | 4,915 | +40 | +0.8% | 163,200 |
| 2023/02/14 | 4,850 | 4,910 | 4,825 | 4,875 | +50 | +1% | 112,100 |
| 2023/02/13 | 4,760 | 4,825 | 4,755 | 4,825 | +70 | +1.5% | 125,100 |
| 2023/02/10 | 4,750 | 4,840 | 4,750 | 4,755 | +5 | +0.1% | 136,300 |
| 2023/02/09 | 4,750 | 4,810 | 4,730 | 4,750 | ±0 | ±0% | 131,800 |
| 2023/02/08 | 4,815 | 4,845 | 4,745 | 4,750 | -120 | -2.5% | 170,500 |
| 2023/02/07 | 4,810 | 4,890 | 4,795 | 4,870 | +25 | +0.5% | 113,300 |
| 2023/02/06 | 4,855 | 4,870 | 4,795 | 4,845 | +50 | +1% | 109,500 |
| 2023/02/03 | 4,760 | 4,830 | 4,745 | 4,795 | -5 | -0.1% | 105,800 |
| 2023/02/02 | 4,855 | 4,865 | 4,755 | 4,800 | -90 | -1.8% | 251,000 |
| 2023/02/01 | 4,940 | 4,945 | 4,850 | 4,890 | ±0 | ±0% | 270,900 |
| 2023/01/31 | 4,800 | 4,910 | 4,705 | 4,890 | +150 | +3.2% | 550,900 |
| 2023/01/30 | 4,760 | 4,780 | 4,710 | 4,740 | -20 | -0.4% | 216,800 |
| 2023/01/27 | 4,750 | 4,810 | 4,725 | 4,760 | +10 | +0.2% | 220,600 |
| 2023/01/26 | 4,735 | 4,750 | 4,680 | 4,750 | +15 | +0.3% | 152,000 |
| 2023/01/25 | 4,615 | 4,755 | 4,605 | 4,735 | +100 | +2.2% | 258,100 |
| 2023/01/24 | 4,650 | 4,700 | 4,595 | 4,635 | +10 | +0.2% | 220,800 |
| 2023/01/23 | 4,610 | 4,630 | 4,535 | 4,625 | +90 | +2% | 196,400 |
601～
650
件表示中 / 3783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 | 129,700円 | -4.3% | -15.6% | 3.24% | 10.80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 | 989,100円 | -12.6% | -8.1% | 4.04% | 17.84倍 | 1.09倍 |
|
電炉大手でＨ形鋼が主力。海外積極的、タイのほか持分で影響大きい米国、ベトナム、韓国など |
| 丸一管 | 387,800円 | +0.9% | +33.2% | 3.47% | 12.59倍 | 0.86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 | 139,900円 | -4.5% | -21.1% | 4.29% | 17.60倍 | 1.04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 |
| 愛知鋼 | 286,700円 | +0.2% | +17.6% | 4.67% | 19.32倍 | 0.79倍 |
|
自動車向け特殊鋼大手でトヨタグループ。加工技術に優れる。建築・土木用も。磁石など育成中 |
市場注目の銘柄
チャート関連のコラム
