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 |
---|---|---|---|---|---|---|---|
2021/01/26 | 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 |
2021/01/07 | 4,620 | 4,705 | 4,580 | 4,630 | +95 | +2.1% | 108,600 |
2021/01/06 | 4,415 | 4,555 | 4,405 | 4,535 | +190 | +4.4% | 112,900 |
2021/01/05 | 4,230 | 4,380 | 4,230 | 4,345 | +80 | +1.9% | 122,800 |
2021/01/04 | 4,315 | 4,325 | 4,195 | 4,265 | -40 | -0.9% | 41,900 |
2020/12/30 | 4,355 | 4,355 | 4,250 | 4,305 | -20 | -0.5% | 63,300 |
2020/12/29 | 4,280 | 4,340 | 4,240 | 4,325 | +30 | +0.7% | 91,500 |
2020/12/28 | 4,295 | 4,325 | 4,250 | 4,295 | +10 | +0.2% | 61,800 |
2020/12/25 | 4,320 | 4,340 | 4,260 | 4,285 | -40 | -0.9% | 88,100 |
2020/12/24 | 4,300 | 4,360 | 4,295 | 4,325 | +70 | +1.6% | 82,100 |
2020/12/23 | 4,315 | 4,335 | 4,185 | 4,255 | -70 | -1.6% | 107,000 |
2020/12/22 | 4,370 | 4,370 | 4,300 | 4,325 | -110 | -2.5% | 102,100 |
2020/12/21 | 4,425 | 4,460 | 4,380 | 4,435 | -20 | -0.4% | 65,200 |
2020/12/18 | 4,485 | 4,525 | 4,440 | 4,455 | -35 | -0.8% | 99,700 |
2020/12/17 | 4,515 | 4,535 | 4,470 | 4,490 | -75 | -1.6% | 80,800 |
2020/12/16 | 4,555 | 4,610 | 4,525 | 4,565 | +30 | +0.7% | 81,300 |
2020/12/15 | 4,485 | 4,545 | 4,415 | 4,535 | -15 | -0.3% | 83,200 |
2020/12/14 | 4,500 | 4,615 | 4,500 | 4,550 | +70 | +1.6% | 75,700 |
2020/12/11 | 4,500 | 4,520 | 4,440 | 4,480 | ±0 | ±0% | 75,300 |
2020/12/10 | 4,505 | 4,525 | 4,450 | 4,480 | -30 | -0.7% | 86,600 |
2020/12/09 | 4,385 | 4,510 | 4,385 | 4,510 | +80 | +1.8% | 70,800 |
2020/12/08 | 4,460 | 4,530 | 4,425 | 4,430 | -65 | -1.4% | 84,500 |
2020/12/07 | 4,650 | 4,665 | 4,495 | 4,495 | -95 | -2.1% | 76,400 |
2020/12/04 | 4,535 | 4,605 | 4,510 | 4,590 | +5 | +0.1% | 80,600 |
2020/12/03 | 4,475 | 4,605 | 4,425 | 4,585 | +105 | +2.3% | 138,000 |
2020/12/02 | 4,515 | 4,550 | 4,450 | 4,480 | +25 | +0.6% | 132,100 |
2020/12/01 | 4,325 | 4,455 | 4,315 | 4,455 | +115 | +2.6% | 154,000 |
2020/11/30 | 4,540 | 4,540 | 4,340 | 4,340 | -210 | -4.6% | 160,000 |
2020/11/27 | 4,515 | 4,570 | 4,500 | 4,550 | +25 | +0.6% | 116,500 |
2020/11/26 | 4,475 | 4,575 | 4,445 | 4,525 | +10 | +0.2% | 103,200 |
2020/11/25 | 4,630 | 4,665 | 4,515 | 4,515 | -10 | -0.2% | 119,100 |
2020/11/24 | 4,515 | 4,620 | 4,480 | 4,525 | +145 | +3.3% | 140,400 |
2020/11/20 | 4,300 | 4,405 | 4,270 | 4,380 | +80 | +1.9% | 96,200 |
2020/11/19 | 4,340 | 4,370 | 4,230 | 4,300 | -100 | -2.3% | 128,900 |
2020/11/18 | 4,435 | 4,475 | 4,375 | 4,400 | -135 | -3% | 176,000 |
2020/11/17 | 4,540 | 4,640 | 4,420 | 4,535 | +275 | +6.5% | 292,600 |
2020/11/16 | 4,170 | 4,295 | 4,120 | 4,260 | +230 | +5.7% | 170,600 |
2020/11/13 | 4,090 | 4,125 | 4,010 | 4,030 | -115 | -2.8% | 119,400 |
2020/11/12 | 4,100 | 4,170 | 4,050 | 4,145 | +140 | +3.5% | 222,300 |
901~
950
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