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 |
|---|---|---|---|---|---|---|---|
| 2022/02/02 | 4,285 | 4,390 | 4,285 | 4,375 | +120 | +2.8% | 145,400 |
| 2022/02/01 | 4,305 | 4,350 | 4,200 | 4,255 | -150 | -3.4% | 322,900 |
| 2022/01/31 | 4,110 | 4,430 | 4,090 | 4,405 | +260 | +6.3% | 336,000 |
| 2022/01/28 | 4,125 | 4,145 | 4,085 | 4,145 | +90 | +2.2% | 129,600 |
| 2022/01/27 | 4,110 | 4,155 | 3,990 | 4,055 | -30 | -0.7% | 147,000 |
| 2022/01/26 | 4,140 | 4,160 | 4,080 | 4,085 | -40 | -1% | 88,500 |
| 2022/01/25 | 4,210 | 4,210 | 4,060 | 4,125 | -85 | -2% | 113,100 |
| 2022/01/24 | 4,170 | 4,215 | 4,140 | 4,210 | +10 | +0.2% | 76,400 |
| 2022/01/21 | 4,150 | 4,205 | 4,115 | 4,200 | -15 | -0.4% | 61,600 |
| 2022/01/20 | 4,150 | 4,260 | 4,135 | 4,215 | +55 | +1.3% | 75,200 |
| 2022/01/19 | 4,210 | 4,260 | 4,145 | 4,160 | -120 | -2.8% | 89,700 |
| 2022/01/18 | 4,365 | 4,410 | 4,260 | 4,280 | -105 | -2.4% | 118,200 |
| 2022/01/17 | 4,465 | 4,505 | 4,375 | 4,385 | -45 | -1% | 68,900 |
| 2022/01/14 | 4,505 | 4,510 | 4,365 | 4,430 | -45 | -1% | 84,100 |
| 2022/01/13 | 4,475 | 4,510 | 4,445 | 4,475 | +55 | +1.2% | 97,700 |
| 2022/01/12 | 4,380 | 4,425 | 4,365 | 4,420 | +85 | +2% | 77,300 |
| 2022/01/11 | 4,380 | 4,390 | 4,280 | 4,335 | -30 | -0.7% | 63,400 |
| 2022/01/07 | 4,345 | 4,380 | 4,310 | 4,365 | +45 | +1% | 113,000 |
| 2022/01/06 | 4,300 | 4,350 | 4,285 | 4,320 | +10 | +0.2% | 109,200 |
| 2022/01/05 | 4,310 | 4,320 | 4,255 | 4,310 | +50 | +1.2% | 87,700 |
| 2022/01/04 | 4,170 | 4,265 | 4,120 | 4,260 | +90 | +2.2% | 139,900 |
| 2021/12/30 | 4,155 | 4,195 | 4,135 | 4,170 | +5 | +0.1% | 62,800 |
| 2021/12/29 | 4,105 | 4,175 | 4,100 | 4,165 | +40 | +1% | 47,300 |
| 2021/12/28 | 4,135 | 4,145 | 4,100 | 4,125 | +50 | +1.2% | 69,600 |
| 2021/12/27 | 4,135 | 4,135 | 4,055 | 4,075 | -40 | -1% | 55,000 |
| 2021/12/24 | 4,110 | 4,140 | 4,100 | 4,115 | ±0 | ±0% | 48,600 |
| 2021/12/23 | 4,110 | 4,135 | 4,085 | 4,115 | +30 | +0.7% | 63,300 |
| 2021/12/22 | 4,100 | 4,115 | 4,075 | 4,085 | +10 | +0.2% | 45,100 |
| 2021/12/21 | 4,080 | 4,105 | 4,045 | 4,075 | +40 | +1% | 79,300 |
| 2021/12/20 | 4,105 | 4,110 | 4,020 | 4,035 | -105 | -2.5% | 118,400 |
| 2021/12/17 | 4,170 | 4,195 | 4,115 | 4,140 | ±0 | ±0% | 167,700 |
| 2021/12/16 | 4,130 | 4,150 | 4,105 | 4,140 | -15 | -0.4% | 143,200 |
| 2021/12/15 | 4,115 | 4,180 | 4,110 | 4,155 | +20 | +0.5% | 108,700 |
| 2021/12/14 | 4,130 | 4,160 | 4,105 | 4,135 | ±0 | ±0% | 60,400 |
| 2021/12/13 | 4,215 | 4,215 | 4,125 | 4,135 | -15 | -0.4% | 52,900 |
| 2021/12/10 | 4,100 | 4,160 | 4,095 | 4,150 | +10 | +0.2% | 66,900 |
| 2021/12/09 | 4,150 | 4,195 | 4,115 | 4,140 | -70 | -1.7% | 93,700 |
| 2021/12/08 | 4,290 | 4,290 | 4,200 | 4,210 | -55 | -1.3% | 104,400 |
| 2021/12/07 | 4,185 | 4,265 | 4,160 | 4,265 | +135 | +3.3% | 129,300 |
| 2021/12/06 | 4,205 | 4,225 | 4,125 | 4,130 | -30 | -0.7% | 139,600 |
| 2021/12/03 | 4,075 | 4,160 | 4,055 | 4,160 | +125 | +3.1% | 157,200 |
| 2021/12/02 | 4,000 | 4,070 | 3,975 | 4,035 | +10 | +0.2% | 190,300 |
| 2021/12/01 | 3,940 | 4,050 | 3,940 | 4,025 | +95 | +2.4% | 245,900 |
| 2021/11/30 | 4,055 | 4,090 | 3,925 | 3,930 | -10 | -0.3% | 361,900 |
| 2021/11/29 | 3,990 | 4,005 | 3,940 | 3,940 | -115 | -2.8% | 183,300 |
| 2021/11/26 | 4,120 | 4,125 | 4,040 | 4,055 | -130 | -3.1% | 147,600 |
| 2021/11/25 | 4,120 | 4,195 | 4,110 | 4,185 | +55 | +1.3% | 120,400 |
| 2021/11/24 | 4,180 | 4,190 | 4,125 | 4,130 | -5 | -0.1% | 135,500 |
| 2021/11/22 | 4,040 | 4,165 | 4,010 | 4,135 | ±0 | ±0% | 124,700 |
| 2021/11/19 | 4,010 | 4,135 | 4,010 | 4,135 | +95 | +2.4% | 195,100 |
651～
700
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 | 145,100円 | +3.7% | +10.9% | 3.24% | 9.37倍 | 0.74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 | 176,800円 | +4.6% | -6.8% | 5.09% | 5.81倍 | 0.66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 | 723,700円 | +8.9% | -18.4% | 5.53% | 8.09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 | 341,500円 | +3.2% | -5.6% | 3.84% | 12.60倍 | 0.78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 | 202,300円 | -0.9% | -16.9% | 2.47% | 9.91倍 | 1.07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
