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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 3,940 | 3,940 | 3,815 | 3,855 | -35 | -0.9% | 110,300 |
| 2022/03/25 | 3,940 | 3,950 | 3,880 | 3,890 | -10 | -0.3% | 115,400 |
| 2022/03/24 | 3,855 | 3,915 | 3,850 | 3,900 | -15 | -0.4% | 137,400 |
| 2022/03/23 | 3,820 | 3,930 | 3,810 | 3,915 | +125 | +3.3% | 251,800 |
| 2022/03/22 | 3,785 | 3,810 | 3,755 | 3,790 | +135 | +3.7% | 207,100 |
| 2022/03/18 | 3,650 | 3,725 | 3,650 | 3,655 | -20 | -0.5% | 244,700 |
| 2022/03/17 | 3,690 | 3,695 | 3,600 | 3,675 | +40 | +1.1% | 217,600 |
| 2022/03/16 | 3,650 | 3,665 | 3,610 | 3,635 | +25 | +0.7% | 158,100 |
| 2022/03/15 | 3,560 | 3,620 | 3,520 | 3,610 | +30 | +0.8% | 200,500 |
| 2022/03/14 | 3,525 | 3,615 | 3,505 | 3,580 | +75 | +2.1% | 115,700 |
| 2022/03/11 | 3,500 | 3,565 | 3,475 | 3,505 | -65 | -1.8% | 166,200 |
| 2022/03/10 | 3,475 | 3,585 | 3,445 | 3,570 | +165 | +4.8% | 220,800 |
| 2022/03/09 | 3,410 | 3,495 | 3,375 | 3,405 | -25 | -0.7% | 175,100 |
| 2022/03/08 | 3,605 | 3,625 | 3,415 | 3,430 | -280 | -7.5% | 342,400 |
| 2022/03/07 | 3,890 | 3,895 | 3,625 | 3,710 | -225 | -5.7% | 247,300 |
| 2022/03/04 | 4,140 | 4,140 | 3,930 | 3,935 | -170 | -4.1% | 240,200 |
| 2022/03/03 | 4,125 | 4,140 | 4,100 | 4,105 | +70 | +1.7% | 172,400 |
| 2022/03/02 | 4,100 | 4,130 | 4,035 | 4,035 | -95 | -2.3% | 142,400 |
| 2022/03/01 | 4,165 | 4,180 | 4,125 | 4,130 | -20 | -0.5% | 90,900 |
| 2022/02/28 | 4,110 | 4,160 | 4,105 | 4,150 | +110 | +2.7% | 128,500 |
| 2022/02/25 | 4,045 | 4,065 | 4,010 | 4,040 | -35 | -0.9% | 124,600 |
| 2022/02/24 | 4,020 | 4,075 | 4,020 | 4,075 | +25 | +0.6% | 150,500 |
| 2022/02/22 | 4,130 | 4,130 | 4,040 | 4,050 | -135 | -3.2% | 115,600 |
| 2022/02/21 | 4,250 | 4,265 | 4,175 | 4,185 | -85 | -2% | 135,200 |
| 2022/02/18 | 4,215 | 4,310 | 4,215 | 4,270 | -30 | -0.7% | 87,800 |
| 2022/02/17 | 4,285 | 4,320 | 4,245 | 4,300 | +50 | +1.2% | 128,000 |
| 2022/02/16 | 4,330 | 4,330 | 4,230 | 4,250 | -10 | -0.2% | 133,800 |
| 2022/02/15 | 4,305 | 4,340 | 4,225 | 4,260 | -55 | -1.3% | 153,500 |
| 2022/02/14 | 4,310 | 4,360 | 4,275 | 4,315 | -20 | -0.5% | 287,700 |
| 2022/02/10 | 4,335 | 4,340 | 4,295 | 4,335 | +20 | +0.5% | 337,400 |
| 2022/02/09 | 4,320 | 4,340 | 4,285 | 4,315 | -15 | -0.3% | 166,100 |
| 2022/02/08 | 4,310 | 4,350 | 4,270 | 4,330 | +30 | +0.7% | 165,000 |
| 2022/02/07 | 4,380 | 4,405 | 4,280 | 4,300 | -90 | -2.1% | 141,700 |
| 2022/02/04 | 4,390 | 4,425 | 4,335 | 4,390 | +35 | +0.8% | 133,600 |
| 2022/02/03 | 4,370 | 4,420 | 4,335 | 4,355 | -20 | -0.5% | 144,200 |
| 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 |
851～
900
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
