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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 978 | 986 | 972.4 | 986 | +3.9 | +0.4% | 559,400 |
| 2025/07/01 | 989.4 | 994.5 | 975.4 | 982.1 | -13.6 | -1.4% | 666,900 |
| 2025/06/30 | 989 | 1,003 | 989 | 995.7 | +8 | +0.8% | 669,200 |
| 2025/06/27 | 983.1 | 991.7 | 980 | 987.7 | +3.2 | +0.3% | 630,800 |
| 2025/06/26 | 970.9 | 985.4 | 969.1 | 984.5 | +10.4 | +1.1% | 657,300 |
| 2025/06/25 | 981.2 | 986 | 969 | 974.1 | -0.9 | -0.1% | 569,400 |
| 2025/06/24 | 970 | 977.3 | 966.4 | 975 | +14.3 | +1.5% | 557,100 |
| 2025/06/23 | 972 | 972.7 | 953 | 960.7 | -13.5 | -1.4% | 737,100 |
| 2025/06/20 | 988 | 991.4 | 974.2 | 974.2 | -25.1 | -2.5% | 2,008,800 |
| 2025/06/19 | 1,008 | 1,009 | 998.8 | 999.3 | -10.2 | -1% | 531,500 |
| 2025/06/18 | 999 | 1,010 | 996.8 | 1,009.5 | +6 | +0.6% | 532,900 |
| 2025/06/17 | 1,001.5 | 1,009 | 997.5 | 1,003.5 | +2 | +0.2% | 718,800 |
| 2025/06/16 | 1,020 | 1,024 | 1,001.5 | 1,001.5 | -6 | -0.6% | 761,400 |
| 2025/06/13 | 1,013 | 1,021.5 | 999.3 | 1,007.5 | -11.5 | -1.1% | 920,800 |
| 2025/06/12 | 1,003.5 | 1,021.5 | 997.7 | 1,019 | +4 | +0.4% | 994,800 |
| 2025/06/11 | 997 | 1,015 | 994.1 | 1,015 | +22 | +2.2% | 603,800 |
| 2025/06/10 | 1,005.5 | 1,009.5 | 992.3 | 993 | -12.5 | -1.2% | 639,900 |
| 2025/06/09 | 1,005.5 | 1,013 | 999.4 | 1,005.5 | +2 | +0.2% | 648,700 |
| 2025/06/06 | 989 | 1,010 | 986.3 | 1,003.5 | +23.8 | +2.4% | 1,045,600 |
| 2025/06/05 | 978 | 982.8 | 968.4 | 979.7 | +0.5 | +0.1% | 678,000 |
| 2025/06/04 | 971.1 | 984.9 | 970 | 979.2 | +7.4 | +0.8% | 956,400 |
| 2025/06/03 | 962 | 974 | 961.6 | 971.8 | +5 | +0.5% | 1,231,300 |
| 2025/06/02 | 972.4 | 980.4 | 962.3 | 966.8 | -9.3 | -1% | 691,700 |
| 2025/05/30 | 976 | 982.9 | 972 | 976.1 | ±0 | ±0% | 807,300 |
| 2025/05/29 | 970.1 | 977.3 | 969.6 | 976.1 | +9.1 | +0.9% | 699,600 |
| 2025/05/28 | 976 | 977.8 | 966.4 | 967 | +3 | +0.3% | 711,800 |
| 2025/05/27 | 974 | 976.3 | 962.5 | 964 | -5.5 | -0.6% | 537,600 |
| 2025/05/26 | 972.1 | 980.9 | 965.9 | 969.5 | -1.9 | -0.2% | 660,400 |
| 2025/05/23 | 955.4 | 975 | 955.4 | 971.4 | +20.3 | +2.1% | 822,600 |
| 2025/05/22 | 954.3 | 961.3 | 948.8 | 951.1 | -29.3 | -3% | 1,367,800 |
| 2025/05/21 | 982.5 | 988.5 | 972 | 980.4 | +14.2 | +1.5% | 760,800 |
| 2025/05/20 | 986 | 987.9 | 962.3 | 966.2 | -7.5 | -0.8% | 884,400 |
| 2025/05/19 | 970 | 982.3 | 963.1 | 973.7 | -6.3 | -0.6% | 651,600 |
| 2025/05/16 | 986 | 988.5 | 976.1 | 980 | +6.4 | +0.7% | 557,600 |
| 2025/05/15 | 970 | 983.3 | 969.6 | 973.6 | -16 | -1.6% | 1,075,200 |
| 2025/05/14 | 1,001 | 1,002.5 | 979.3 | 989.6 | -20.4 | -2% | 889,500 |
| 2025/05/13 | 1,034.5 | 1,038.5 | 1,009 | 1,010 | -13.5 | -1.3% | 537,700 |
| 2025/05/12 | 985 | 1,024.5 | 980 | 1,023.5 | +46.7 | +4.8% | 1,135,900 |
| 2025/05/09 | 1,010 | 1,014.5 | 976.8 | 976.8 | -22.8 | -2.3% | 1,413,100 |
| 2025/05/08 | 1,075 | 1,087.5 | 999.6 | 999.6 | -75.9 | -7.1% | 1,508,600 |
| 2025/05/07 | 1,081.5 | 1,089.5 | 1,075.5 | 1,075.5 | -8 | -0.7% | 521,400 |
| 2025/05/02 | 1,077 | 1,089 | 1,072 | 1,083.5 | +12.5 | +1.2% | 379,500 |
| 2025/05/01 | 1,062.5 | 1,075 | 1,056 | 1,071 | -0.5 | ±0% | 390,100 |
| 2025/04/30 | 1,071 | 1,077.5 | 1,060 | 1,071.5 | -2.5 | -0.2% | 597,100 |
| 2025/04/28 | 1,075 | 1,080 | 1,068.5 | 1,074 | +13 | +1.2% | 479,000 |
| 2025/04/25 | 1,066.5 | 1,082.5 | 1,060 | 1,061 | -2 | -0.2% | 553,800 |
| 2025/04/24 | 1,055.5 | 1,087.5 | 1,051.5 | 1,063 | +32.5 | +3.2% | 583,300 |
| 2025/04/23 | 1,047.5 | 1,047.5 | 1,027.5 | 1,030.5 | +3.5 | +0.3% | 335,200 |
| 2025/04/22 | 1,007 | 1,027 | 1,004.5 | 1,027 | +13 | +1.3% | 445,300 |
| 2025/04/21 | 1,028 | 1,031.5 | 1,000 | 1,014 | -21.5 | -2.1% | 355,500 |
51～
100
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
