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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,010 | 5,100 | 4,975 | 4,975 | -105 | -2.1% | 75,800 |
| 2021/03/22 | 5,070 | 5,130 | 5,010 | 5,080 | -50 | -1% | 57,400 |
| 2021/03/19 | 5,140 | 5,140 | 5,020 | 5,130 | -40 | -0.8% | 149,200 |
| 2021/03/18 | 5,180 | 5,200 | 5,070 | 5,170 | +60 | +1.2% | 129,200 |
| 2021/03/17 | 5,030 | 5,160 | 5,010 | 5,110 | +30 | +0.6% | 104,700 |
| 2021/03/16 | 5,050 | 5,190 | 5,020 | 5,080 | +50 | +1% | 122,300 |
| 2021/03/15 | 5,000 | 5,040 | 4,950 | 5,030 | +125 | +2.5% | 102,600 |
| 2021/03/12 | 4,890 | 4,935 | 4,835 | 4,905 | +60 | +1.2% | 130,900 |
| 2021/03/11 | 4,800 | 4,870 | 4,785 | 4,845 | +100 | +2.1% | 89,600 |
| 2021/03/10 | 4,760 | 4,785 | 4,710 | 4,745 | -40 | -0.8% | 76,200 |
| 2021/03/09 | 4,755 | 4,790 | 4,700 | 4,785 | +130 | +2.8% | 120,500 |
| 2021/03/08 | 4,630 | 4,710 | 4,600 | 4,655 | +95 | +2.1% | 89,600 |
| 2021/03/05 | 4,495 | 4,560 | 4,470 | 4,560 | +5 | +0.1% | 85,500 |
| 2021/03/04 | 4,530 | 4,595 | 4,460 | 4,555 | -55 | -1.2% | 49,100 |
| 2021/03/03 | 4,520 | 4,615 | 4,425 | 4,610 | +140 | +3.1% | 60,500 |
| 2021/03/02 | 4,565 | 4,565 | 4,450 | 4,470 | -70 | -1.5% | 65,800 |
| 2021/03/01 | 4,440 | 4,540 | 4,410 | 4,540 | +155 | +3.5% | 72,600 |
| 2021/02/26 | 4,455 | 4,510 | 4,385 | 4,385 | -155 | -3.4% | 101,800 |
| 2021/02/25 | 4,615 | 4,615 | 4,540 | 4,540 | +45 | +1% | 57,700 |
| 2021/02/24 | 4,650 | 4,690 | 4,495 | 4,495 | -200 | -4.3% | 109,100 |
| 2021/02/22 | 4,790 | 4,805 | 4,695 | 4,695 | ±0 | ±0% | 55,300 |
| 2021/02/19 | 4,640 | 4,720 | 4,640 | 4,695 | -15 | -0.3% | 58,900 |
| 2021/02/18 | 4,785 | 4,815 | 4,705 | 4,710 | -75 | -1.6% | 59,800 |
| 2021/02/17 | 4,760 | 4,820 | 4,760 | 4,785 | +35 | +0.7% | 50,700 |
| 2021/02/16 | 4,745 | 4,820 | 4,710 | 4,750 | -10 | -0.2% | 61,800 |
| 2021/02/15 | 4,750 | 4,770 | 4,670 | 4,760 | +45 | +1% | 65,400 |
| 2021/02/12 | 4,725 | 4,750 | 4,640 | 4,715 | -45 | -0.9% | 116,300 |
| 2021/02/10 | 4,765 | 4,805 | 4,745 | 4,760 | -5 | -0.1% | 56,600 |
| 2021/02/09 | 4,850 | 4,860 | 4,730 | 4,765 | -90 | -1.9% | 76,800 |
| 2021/02/08 | 4,725 | 4,860 | 4,725 | 4,855 | +145 | +3.1% | 89,000 |
| 2021/02/05 | 4,810 | 4,810 | 4,670 | 4,710 | -30 | -0.6% | 86,800 |
| 2021/02/04 | 4,725 | 4,765 | 4,665 | 4,740 | -35 | -0.7% | 90,600 |
| 2021/02/03 | 4,840 | 4,895 | 4,770 | 4,775 | -60 | -1.2% | 139,100 |
| 2021/02/02 | 4,650 | 4,890 | 4,650 | 4,835 | +230 | +5% | 217,000 |
| 2021/02/01 | 4,650 | 4,775 | 4,570 | 4,605 | +335 | +7.8% | 233,300 |
| 2021/01/29 | 4,315 | 4,480 | 4,265 | 4,270 | +25 | +0.6% | 179,600 |
| 2021/01/28 | 4,180 | 4,260 | 4,155 | 4,245 | ±0 | ±0% | 86,000 |
| 2021/01/27 | 4,205 | 4,260 | 4,185 | 4,245 | +35 | +0.8% | 49,100 |
| 2021/01/26 | 4,205 | 4,220 | 4,165 | 4,210 | -10 | -0.2% | 71,600 |
| 2021/01/25 | 4,250 | 4,270 | 4,170 | 4,220 | -45 | -1.1% | 115,600 |
| 2021/01/22 | 4,260 | 4,290 | 4,240 | 4,265 | -55 | -1.3% | 87,200 |
| 2021/01/21 | 4,440 | 4,440 | 4,300 | 4,320 | -95 | -2.2% | 130,300 |
| 2021/01/20 | 4,395 | 4,415 | 4,305 | 4,415 | +80 | +1.8% | 118,900 |
| 2021/01/19 | 4,430 | 4,430 | 4,315 | 4,335 | -105 | -2.4% | 138,000 |
| 2021/01/18 | 4,465 | 4,525 | 4,415 | 4,440 | -75 | -1.7% | 76,400 |
| 2021/01/15 | 4,655 | 4,655 | 4,495 | 4,515 | -70 | -1.5% | 87,100 |
| 2021/01/14 | 4,655 | 4,670 | 4,565 | 4,585 | -85 | -1.8% | 72,900 |
| 2021/01/13 | 4,600 | 4,670 | 4,595 | 4,670 | +40 | +0.9% | 88,200 |
| 2021/01/12 | 4,665 | 4,665 | 4,575 | 4,630 | -30 | -0.6% | 99,500 |
| 2021/01/08 | 4,620 | 4,670 | 4,595 | 4,660 | +30 | +0.6% | 95,600 |
901～
950
件表示中 / 3586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 | 118,100円 | +0.3% | -5.7% | 3.98% | 9.00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 | 807,700円 | +4.0% | -24.4% | 4.95% | 9.80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 | 332,400円 | -4.9% | -28.6% | 3.94% | 15.16倍 | 0.76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 | 520,000円 | +1.5% | +26.3% | 5.94% | 12.63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 | 147,000円 | -16.1% | -37.1% | 3.40% | 9.54倍 | 0.76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
