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 |
|---|---|---|---|---|---|---|---|
| 2020/08/28 | 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 |
| 2020/08/12 | 3,335 | 3,475 | 3,335 | 3,475 | +175 | +5.3% | 138,100 |
| 2020/08/11 | 3,215 | 3,320 | 3,195 | 3,300 | +125 | +3.9% | 116,500 |
| 2020/08/07 | 3,160 | 3,195 | 3,130 | 3,175 | +5 | +0.2% | 76,900 |
| 2020/08/06 | 3,160 | 3,260 | 3,160 | 3,170 | +20 | +0.6% | 106,200 |
| 2020/08/05 | 3,090 | 3,155 | 3,045 | 3,150 | +20 | +0.6% | 116,100 |
| 2020/08/04 | 3,075 | 3,145 | 3,070 | 3,130 | +90 | +3% | 130,500 |
| 2020/08/03 | 2,950 | 3,080 | 2,950 | 3,040 | +79 | +2.7% | 113,300 |
| 2020/07/31 | 3,100 | 3,105 | 2,940 | 2,961 | -189 | -6% | 207,000 |
| 2020/07/30 | 3,130 | 3,180 | 3,100 | 3,150 | +15 | +0.5% | 144,300 |
| 2020/07/29 | 3,260 | 3,265 | 3,115 | 3,135 | -350 | -10% | 398,500 |
| 2020/07/28 | 3,475 | 3,505 | 3,445 | 3,485 | -10 | -0.3% | 89,700 |
| 2020/07/27 | 3,485 | 3,495 | 3,385 | 3,495 | +20 | +0.6% | 121,900 |
| 2020/07/22 | 3,555 | 3,600 | 3,475 | 3,475 | -80 | -2.3% | 136,700 |
| 2020/07/21 | 3,565 | 3,565 | 3,490 | 3,555 | -10 | -0.3% | 70,000 |
| 2020/07/20 | 3,545 | 3,600 | 3,515 | 3,565 | +25 | +0.7% | 88,600 |
| 2020/07/17 | 3,620 | 3,620 | 3,530 | 3,540 | -45 | -1.3% | 74,500 |
| 2020/07/16 | 3,600 | 3,690 | 3,575 | 3,585 | +45 | +1.3% | 164,300 |
| 2020/07/15 | 3,560 | 3,600 | 3,500 | 3,540 | +50 | +1.4% | 76,000 |
| 2020/07/14 | 3,430 | 3,515 | 3,410 | 3,490 | +70 | +2% | 122,300 |
| 2020/07/13 | 3,385 | 3,455 | 3,315 | 3,420 | +165 | +5.1% | 117,000 |
| 2020/07/10 | 3,295 | 3,300 | 3,250 | 3,255 | -20 | -0.6% | 87,800 |
| 2020/07/09 | 3,255 | 3,325 | 3,245 | 3,275 | -10 | -0.3% | 75,700 |
| 2020/07/08 | 3,380 | 3,385 | 3,285 | 3,285 | -95 | -2.8% | 105,000 |
| 2020/07/07 | 3,385 | 3,405 | 3,345 | 3,380 | +5 | +0.1% | 68,200 |
| 2020/07/06 | 3,300 | 3,390 | 3,290 | 3,375 | +90 | +2.7% | 83,100 |
| 2020/07/03 | 3,275 | 3,295 | 3,250 | 3,285 | +50 | +1.5% | 95,300 |
| 2020/07/02 | 3,280 | 3,310 | 3,215 | 3,235 | -25 | -0.8% | 112,700 |
| 2020/07/01 | 3,335 | 3,335 | 3,260 | 3,260 | -45 | -1.4% | 86,100 |
| 2020/06/30 | 3,335 | 3,375 | 3,305 | 3,305 | +25 | +0.8% | 97,100 |
| 2020/06/29 | 3,290 | 3,310 | 3,250 | 3,280 | -135 | -4% | 89,500 |
| 2020/06/26 | 3,450 | 3,450 | 3,370 | 3,415 | +35 | +1% | 62,900 |
| 2020/06/25 | 3,435 | 3,435 | 3,340 | 3,380 | -90 | -2.6% | 97,500 |
| 2020/06/24 | 3,600 | 3,610 | 3,455 | 3,470 | -70 | -2% | 88,500 |
| 2020/06/23 | 3,550 | 3,580 | 3,510 | 3,540 | +40 | +1.1% | 105,600 |
| 2020/06/22 | 3,490 | 3,550 | 3,465 | 3,500 | -10 | -0.3% | 49,600 |
| 2020/06/19 | 3,625 | 3,625 | 3,510 | 3,510 | -125 | -3.4% | 172,700 |
| 2020/06/18 | 3,600 | 3,635 | 3,545 | 3,635 | -30 | -0.8% | 151,600 |
| 2020/06/17 | 3,715 | 3,750 | 3,640 | 3,665 | -120 | -3.2% | 157,500 |
1001～
1050
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
