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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 4,815 | 4,855 | 4,775 | 4,810 | -15 | -0.3% | 68,300 |
| 2021/10/26 | 4,760 | 4,835 | 4,730 | 4,825 | +120 | +2.6% | 65,700 |
| 2021/10/25 | 4,710 | 4,790 | 4,705 | 4,705 | +10 | +0.2% | 76,000 |
| 2021/10/22 | 4,620 | 4,710 | 4,620 | 4,695 | -30 | -0.6% | 69,100 |
| 2021/10/21 | 4,775 | 4,830 | 4,725 | 4,725 | -25 | -0.5% | 49,800 |
| 2021/10/20 | 4,840 | 4,870 | 4,750 | 4,750 | -65 | -1.3% | 49,400 |
| 2021/10/19 | 4,800 | 4,825 | 4,750 | 4,815 | +10 | +0.2% | 62,600 |
| 2021/10/18 | 4,800 | 4,825 | 4,755 | 4,805 | +45 | +0.9% | 58,900 |
| 2021/10/15 | 4,650 | 4,760 | 4,630 | 4,760 | +150 | +3.3% | 71,300 |
| 2021/10/14 | 4,560 | 4,610 | 4,525 | 4,610 | +40 | +0.9% | 78,400 |
| 2021/10/13 | 4,650 | 4,670 | 4,570 | 4,570 | -120 | -2.6% | 101,300 |
| 2021/10/12 | 4,750 | 4,765 | 4,675 | 4,690 | -80 | -1.7% | 69,800 |
| 2021/10/11 | 4,765 | 4,795 | 4,705 | 4,770 | +60 | +1.3% | 84,000 |
| 2021/10/08 | 4,740 | 4,805 | 4,695 | 4,710 | +65 | +1.4% | 76,700 |
| 2021/10/07 | 4,610 | 4,685 | 4,560 | 4,645 | +5 | +0.1% | 90,700 |
| 2021/10/06 | 4,610 | 4,735 | 4,570 | 4,640 | +35 | +0.8% | 92,600 |
| 2021/10/05 | 4,560 | 4,640 | 4,535 | 4,605 | ±0 | ±0% | 99,100 |
| 2021/10/04 | 4,670 | 4,710 | 4,590 | 4,605 | -10 | -0.2% | 102,200 |
| 2021/10/01 | 4,725 | 4,725 | 4,605 | 4,615 | -150 | -3.1% | 149,700 |
| 2021/09/30 | 4,800 | 4,865 | 4,765 | 4,765 | -50 | -1% | 108,500 |
| 2021/09/29 | 4,815 | 4,840 | 4,755 | 4,815 | -125 | -2.5% | 200,400 |
| 2021/09/28 | 4,930 | 4,960 | 4,845 | 4,940 | -5 | -0.1% | 175,100 |
| 2021/09/27 | 4,970 | 4,970 | 4,900 | 4,945 | +20 | +0.4% | 214,800 |
| 2021/09/24 | 4,910 | 4,940 | 4,885 | 4,925 | +95 | +2% | 148,600 |
| 2021/09/22 | 4,890 | 4,905 | 4,775 | 4,830 | -130 | -2.6% | 164,000 |
| 2021/09/21 | 4,880 | 5,010 | 4,880 | 4,960 | -90 | -1.8% | 99,300 |
| 2021/09/17 | 5,120 | 5,160 | 5,040 | 5,050 | -120 | -2.3% | 172,600 |
| 2021/09/16 | 5,190 | 5,230 | 5,140 | 5,170 | -10 | -0.2% | 67,800 |
| 2021/09/15 | 5,220 | 5,270 | 5,130 | 5,180 | -140 | -2.6% | 96,000 |
| 2021/09/14 | 5,240 | 5,330 | 5,230 | 5,320 | +80 | +1.5% | 102,600 |
| 2021/09/13 | 5,120 | 5,250 | 5,070 | 5,240 | +60 | +1.2% | 80,900 |
| 2021/09/10 | 5,160 | 5,190 | 5,120 | 5,180 | +20 | +0.4% | 105,500 |
| 2021/09/09 | 5,190 | 5,230 | 5,130 | 5,160 | -30 | -0.6% | 65,500 |
| 2021/09/08 | 5,160 | 5,190 | 5,140 | 5,190 | +40 | +0.8% | 58,800 |
| 2021/09/07 | 5,190 | 5,240 | 5,110 | 5,150 | +10 | +0.2% | 119,500 |
| 2021/09/06 | 5,250 | 5,270 | 5,120 | 5,140 | +20 | +0.4% | 103,700 |
| 2021/09/03 | 5,050 | 5,150 | 5,050 | 5,120 | +100 | +2% | 111,500 |
| 2021/09/02 | 5,060 | 5,060 | 4,935 | 5,020 | -10 | -0.2% | 61,000 |
| 2021/09/01 | 5,050 | 5,070 | 5,000 | 5,030 | +10 | +0.2% | 72,500 |
| 2021/08/31 | 4,870 | 5,060 | 4,870 | 5,020 | +80 | +1.6% | 106,100 |
| 2021/08/30 | 4,845 | 4,940 | 4,845 | 4,940 | +160 | +3.3% | 89,000 |
| 2021/08/27 | 4,830 | 4,860 | 4,740 | 4,780 | -150 | -3% | 165,300 |
| 2021/08/26 | 4,970 | 4,990 | 4,915 | 4,930 | +20 | +0.4% | 54,000 |
| 2021/08/25 | 4,865 | 4,945 | 4,840 | 4,910 | +90 | +1.9% | 79,600 |
| 2021/08/24 | 4,730 | 4,855 | 4,730 | 4,820 | +100 | +2.1% | 100,700 |
| 2021/08/23 | 4,790 | 4,835 | 4,710 | 4,720 | -20 | -0.4% | 119,900 |
| 2021/08/20 | 4,955 | 4,995 | 4,735 | 4,740 | -280 | -5.6% | 171,400 |
| 2021/08/19 | 5,170 | 5,190 | 5,020 | 5,020 | -200 | -3.8% | 98,600 |
| 2021/08/18 | 5,170 | 5,220 | 5,150 | 5,220 | +100 | +2% | 95,200 |
| 2021/08/17 | 5,240 | 5,300 | 5,120 | 5,120 | -50 | -1% | 83,000 |
951～
1000
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
