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 |
|---|---|---|---|---|---|---|---|
| 2021/06/23 | 5,400 | 5,410 | 5,300 | 5,300 | -160 | -2.9% | 82,800 |
| 2021/06/22 | 5,410 | 5,460 | 5,380 | 5,460 | +190 | +3.6% | 96,000 |
| 2021/06/21 | 5,250 | 5,290 | 5,220 | 5,270 | -110 | -2% | 104,600 |
| 2021/06/18 | 5,450 | 5,450 | 5,360 | 5,380 | -130 | -2.4% | 116,000 |
| 2021/06/17 | 5,530 | 5,560 | 5,480 | 5,510 | -20 | -0.4% | 56,400 |
| 2021/06/16 | 5,580 | 5,630 | 5,530 | 5,530 | -100 | -1.8% | 74,400 |
| 2021/06/15 | 5,620 | 5,640 | 5,570 | 5,630 | -10 | -0.2% | 84,800 |
| 2021/06/14 | 5,610 | 5,680 | 5,530 | 5,640 | +70 | +1.3% | 90,900 |
| 2021/06/11 | 5,500 | 5,630 | 5,470 | 5,570 | +40 | +0.7% | 81,700 |
| 2021/06/10 | 5,490 | 5,570 | 5,450 | 5,530 | ±0 | ±0% | 79,700 |
| 2021/06/09 | 5,480 | 5,560 | 5,460 | 5,530 | +130 | +2.4% | 158,100 |
| 2021/06/08 | 5,270 | 5,440 | 5,270 | 5,400 | +110 | +2.1% | 217,000 |
| 2021/06/07 | 5,500 | 5,500 | 5,250 | 5,290 | -410 | -7.2% | 294,600 |
| 2021/06/04 | 5,690 | 5,730 | 5,600 | 5,700 | +70 | +1.2% | 131,800 |
| 2021/06/03 | 5,620 | 5,680 | 5,530 | 5,630 | -90 | -1.6% | 103,700 |
| 2021/06/02 | 5,600 | 5,740 | 5,550 | 5,720 | +230 | +4.2% | 175,300 |
| 2021/06/01 | 5,510 | 5,530 | 5,420 | 5,490 | +80 | +1.5% | 95,000 |
| 2021/05/31 | 5,500 | 5,500 | 5,380 | 5,410 | -20 | -0.4% | 88,300 |
| 2021/05/28 | 5,430 | 5,530 | 5,380 | 5,430 | +200 | +3.8% | 164,100 |
| 2021/05/27 | 5,250 | 5,350 | 5,220 | 5,230 | -50 | -0.9% | 142,200 |
| 2021/05/26 | 5,290 | 5,350 | 5,240 | 5,280 | -190 | -3.5% | 114,200 |
| 2021/05/25 | 5,370 | 5,510 | 5,310 | 5,470 | +150 | +2.8% | 122,400 |
| 2021/05/24 | 5,300 | 5,460 | 5,300 | 5,320 | -20 | -0.4% | 76,000 |
| 2021/05/21 | 5,260 | 5,340 | 5,150 | 5,340 | ±0 | ±0% | 175,100 |
| 2021/05/20 | 5,420 | 5,420 | 5,240 | 5,340 | -180 | -3.3% | 177,000 |
| 2021/05/19 | 5,570 | 5,620 | 5,510 | 5,520 | -80 | -1.4% | 89,800 |
| 2021/05/18 | 5,650 | 5,650 | 5,520 | 5,600 | -50 | -0.9% | 103,500 |
| 2021/05/17 | 5,710 | 5,760 | 5,590 | 5,650 | -50 | -0.9% | 70,600 |
| 2021/05/14 | 5,840 | 5,870 | 5,620 | 5,700 | ±0 | ±0% | 123,200 |
| 2021/05/13 | 5,710 | 5,920 | 5,680 | 5,700 | -110 | -1.9% | 100,000 |
| 2021/05/12 | 6,100 | 6,100 | 5,730 | 5,810 | -350 | -5.7% | 165,400 |
| 2021/05/11 | 6,190 | 6,330 | 6,140 | 6,160 | +50 | +0.8% | 253,700 |
| 2021/05/10 | 5,940 | 6,210 | 5,930 | 6,110 | +350 | +6.1% | 293,300 |
| 2021/05/07 | 5,590 | 5,800 | 5,510 | 5,760 | +200 | +3.6% | 185,100 |
| 2021/05/06 | 5,380 | 5,690 | 5,370 | 5,560 | +380 | +7.3% | 395,000 |
| 2021/04/30 | 4,740 | 5,230 | 4,740 | 5,180 | +455 | +9.6% | 441,100 |
| 2021/04/28 | 4,745 | 4,745 | 4,680 | 4,725 | -55 | -1.2% | 78,500 |
| 2021/04/27 | 4,770 | 4,845 | 4,705 | 4,780 | -20 | -0.4% | 67,600 |
| 2021/04/26 | 4,800 | 4,825 | 4,745 | 4,800 | +65 | +1.4% | 37,100 |
| 2021/04/23 | 4,730 | 4,770 | 4,690 | 4,735 | -30 | -0.6% | 60,900 |
| 2021/04/22 | 4,815 | 4,820 | 4,750 | 4,765 | +65 | +1.4% | 47,700 |
| 2021/04/21 | 4,755 | 4,770 | 4,665 | 4,700 | -150 | -3.1% | 56,100 |
| 2021/04/20 | 4,940 | 4,950 | 4,830 | 4,850 | -145 | -2.9% | 81,000 |
| 2021/04/19 | 5,000 | 5,010 | 4,940 | 4,995 | ±0 | ±0% | 35,000 |
| 2021/04/16 | 4,955 | 5,000 | 4,950 | 4,995 | -25 | -0.5% | 31,800 |
| 2021/04/15 | 5,010 | 5,090 | 5,000 | 5,020 | +35 | +0.7% | 39,200 |
| 2021/04/14 | 5,010 | 5,030 | 4,950 | 4,985 | -105 | -2.1% | 66,400 |
| 2021/04/13 | 5,000 | 5,120 | 4,975 | 5,090 | +80 | +1.6% | 69,100 |
| 2021/04/12 | 4,960 | 5,050 | 4,940 | 5,010 | +120 | +2.5% | 101,400 |
| 2021/04/09 | 4,870 | 4,950 | 4,855 | 4,890 | +15 | +0.3% | 78,100 |
801～
850
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
