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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,535 | 3,555 | 3,495 | 3,530 | +50 | +1.4% | 53,700 |
| 2020/10/22 | 3,520 | 3,540 | 3,475 | 3,480 | -65 | -1.8% | 65,600 |
| 2020/10/21 | 3,450 | 3,545 | 3,440 | 3,545 | +230 | +6.9% | 126,000 |
| 2020/10/20 | 3,390 | 3,405 | 3,310 | 3,315 | -85 | -2.5% | 36,200 |
| 2020/10/19 | 3,355 | 3,430 | 3,355 | 3,400 | +45 | +1.3% | 53,900 |
| 2020/10/16 | 3,365 | 3,370 | 3,320 | 3,355 | -5 | -0.1% | 50,000 |
| 2020/10/15 | 3,360 | 3,420 | 3,350 | 3,360 | ±0 | ±0% | 32,600 |
| 2020/10/14 | 3,425 | 3,455 | 3,350 | 3,360 | -105 | -3% | 66,700 |
| 2020/10/13 | 3,455 | 3,475 | 3,400 | 3,465 | +20 | +0.6% | 38,100 |
| 2020/10/12 | 3,480 | 3,480 | 3,405 | 3,445 | -10 | -0.3% | 50,900 |
| 2020/10/09 | 3,480 | 3,515 | 3,445 | 3,455 | -5 | -0.1% | 74,500 |
| 2020/10/08 | 3,455 | 3,515 | 3,445 | 3,460 | +20 | +0.6% | 91,400 |
| 2020/10/07 | 3,415 | 3,455 | 3,370 | 3,440 | -5 | -0.1% | 74,800 |
| 2020/10/06 | 3,435 | 3,490 | 3,400 | 3,445 | +90 | +2.7% | 108,800 |
| 2020/10/05 | 3,285 | 3,370 | 3,285 | 3,355 | +140 | +4.4% | 108,000 |
| 2020/10/02 | 3,260 | 3,310 | 3,205 | 3,215 | - | - | 78,000 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,325 | 3,345 | 3,260 | 3,260 | -90 | -2.7% | 114,100 |
| 2020/09/29 | 3,380 | 3,425 | 3,305 | 3,350 | -30 | -0.9% | 77,500 |
| 2020/09/28 | 3,305 | 3,380 | 3,285 | 3,380 | +140 | +4.3% | 112,000 |
| 2020/09/25 | 3,220 | 3,270 | 3,210 | 3,240 | +65 | +2% | 97,400 |
| 2020/09/24 | 3,285 | 3,285 | 3,165 | 3,175 | -160 | -4.8% | 138,200 |
| 2020/09/23 | 3,325 | 3,345 | 3,280 | 3,335 | -40 | -1.2% | 99,200 |
| 2020/09/18 | 3,370 | 3,395 | 3,355 | 3,375 | +25 | +0.7% | 92,500 |
| 2020/09/17 | 3,380 | 3,405 | 3,330 | 3,350 | ±0 | ±0% | 70,400 |
| 2020/09/16 | 3,400 | 3,400 | 3,350 | 3,350 | -65 | -1.9% | 82,800 |
| 2020/09/15 | 3,460 | 3,460 | 3,385 | 3,415 | -65 | -1.9% | 73,800 |
| 2020/09/14 | 3,405 | 3,505 | 3,380 | 3,480 | +55 | +1.6% | 152,600 |
| 2020/09/11 | 3,395 | 3,450 | 3,365 | 3,425 | +25 | +0.7% | 107,500 |
| 2020/09/10 | 3,335 | 3,400 | 3,325 | 3,400 | +75 | +2.3% | 178,900 |
| 2020/09/09 | 3,315 | 3,365 | 3,260 | 3,325 | -95 | -2.8% | 320,200 |
| 2020/09/08 | 3,380 | 3,435 | 3,330 | 3,420 | +30 | +0.9% | 228,500 |
| 2020/09/07 | 3,435 | 3,460 | 3,365 | 3,390 | -15 | -0.4% | 162,200 |
| 2020/09/04 | 3,380 | 3,425 | 3,345 | 3,405 | -45 | -1.3% | 127,300 |
| 2020/09/03 | 3,500 | 3,515 | 3,435 | 3,450 | -10 | -0.3% | 50,700 |
| 2020/09/02 | 3,490 | 3,505 | 3,415 | 3,460 | -30 | -0.9% | 58,200 |
| 2020/09/01 | 3,505 | 3,545 | 3,470 | 3,490 | -40 | -1.1% | 79,800 |
| 2020/08/31 | 3,600 | 3,625 | 3,525 | 3,530 | +30 | +0.9% | 98,500 |
| 2020/08/28 | 3,485 | 3,590 | 3,455 | 3,500 | +55 | +1.6% | 138,700 |
| 2020/08/27 | 3,465 | 3,470 | 3,430 | 3,445 | -35 | -1% | 51,700 |
| 2020/08/26 | 3,460 | 3,485 | 3,455 | 3,480 | +10 | +0.3% | 52,400 |
| 2020/08/25 | 3,450 | 3,500 | 3,445 | 3,470 | +110 | +3.3% | 90,700 |
| 2020/08/24 | 3,370 | 3,380 | 3,305 | 3,360 | -20 | -0.6% | 75,600 |
| 2020/08/21 | 3,360 | 3,435 | 3,355 | 3,380 | +5 | +0.1% | 83,300 |
| 2020/08/20 | 3,345 | 3,385 | 3,330 | 3,375 | -10 | -0.3% | 84,600 |
| 2020/08/19 | 3,405 | 3,435 | 3,360 | 3,385 | +20 | +0.6% | 108,500 |
| 2020/08/18 | 3,400 | 3,410 | 3,325 | 3,365 | -40 | -1.2% | 94,000 |
| 2020/08/17 | 3,470 | 3,475 | 3,390 | 3,405 | -25 | -0.7% | 108,300 |
| 2020/08/14 | 3,505 | 3,515 | 3,430 | 3,430 | -90 | -2.6% | 105,700 |
| 2020/08/13 | 3,545 | 3,590 | 3,500 | 3,520 | +45 | +1.3% | 176,300 |
1001～
1050
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
