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 |
|---|---|---|---|---|---|---|---|
| 2020/06/16 | 3,640 | 3,790 | 3,630 | 3,785 | +285 | +8.1% | 131,400 |
| 2020/06/15 | 3,580 | 3,630 | 3,500 | 3,500 | -105 | -2.9% | 98,000 |
| 2020/06/12 | 3,455 | 3,625 | 3,455 | 3,605 | -55 | -1.5% | 162,400 |
| 2020/06/11 | 3,710 | 3,715 | 3,635 | 3,660 | -120 | -3.2% | 144,700 |
| 2020/06/10 | 3,755 | 3,800 | 3,715 | 3,780 | -110 | -2.8% | 164,800 |
| 2020/06/09 | 3,990 | 3,990 | 3,825 | 3,890 | -30 | -0.8% | 66,500 |
| 2020/06/08 | 3,965 | 3,970 | 3,900 | 3,920 | +60 | +1.6% | 71,900 |
| 2020/06/05 | 3,765 | 3,875 | 3,720 | 3,860 | +110 | +2.9% | 129,800 |
| 2020/06/04 | 3,840 | 3,845 | 3,680 | 3,750 | -25 | -0.7% | 138,500 |
| 2020/06/03 | 3,835 | 3,840 | 3,735 | 3,775 | -20 | -0.5% | 116,400 |
| 2020/06/02 | 3,840 | 3,870 | 3,785 | 3,795 | +55 | +1.5% | 155,800 |
| 2020/06/01 | 3,660 | 3,755 | 3,640 | 3,740 | +45 | +1.2% | 107,400 |
| 2020/05/29 | 3,850 | 3,900 | 3,665 | 3,695 | -140 | -3.7% | 259,600 |
| 2020/05/28 | 3,745 | 3,840 | 3,725 | 3,835 | +160 | +4.4% | 198,700 |
| 2020/05/27 | 3,545 | 3,710 | 3,545 | 3,675 | +200 | +5.8% | 146,500 |
| 2020/05/26 | 3,410 | 3,490 | 3,390 | 3,475 | +90 | +2.7% | 126,400 |
| 2020/05/25 | 3,360 | 3,410 | 3,350 | 3,385 | +125 | +3.8% | 133,100 |
| 2020/05/22 | 3,380 | 3,400 | 3,255 | 3,260 | -130 | -3.8% | 128,300 |
| 2020/05/21 | 3,415 | 3,470 | 3,375 | 3,390 | +5 | +0.1% | 83,500 |
| 2020/05/20 | 3,320 | 3,420 | 3,315 | 3,385 | +70 | +2.1% | 140,800 |
| 2020/05/19 | 3,325 | 3,460 | 3,270 | 3,315 | +155 | +4.9% | 396,900 |
| 2020/05/18 | 3,270 | 3,270 | 3,130 | 3,160 | -320 | -9.2% | 322,200 |
| 2020/05/15 | 3,475 | 3,510 | 3,390 | 3,480 | +70 | +2.1% | 112,600 |
| 2020/05/14 | 3,490 | 3,530 | 3,410 | 3,410 | -85 | -2.4% | 110,500 |
| 2020/05/13 | 3,510 | 3,545 | 3,480 | 3,495 | -85 | -2.4% | 127,400 |
| 2020/05/12 | 3,655 | 3,660 | 3,575 | 3,580 | -55 | -1.5% | 86,700 |
| 2020/05/11 | 3,585 | 3,655 | 3,565 | 3,635 | +90 | +2.5% | 95,700 |
| 2020/05/08 | 3,405 | 3,550 | 3,405 | 3,545 | +210 | +6.3% | 141,500 |
| 2020/05/07 | 3,380 | 3,420 | 3,330 | 3,335 | -110 | -3.2% | 106,600 |
| 2020/05/01 | 3,515 | 3,525 | 3,420 | 3,445 | -150 | -4.2% | 121,800 |
| 2020/04/30 | 3,510 | 3,625 | 3,510 | 3,595 | +180 | +5.3% | 158,400 |
| 2020/04/28 | 3,445 | 3,445 | 3,395 | 3,415 | -30 | -0.9% | 89,500 |
| 2020/04/27 | 3,440 | 3,445 | 3,360 | 3,445 | +105 | +3.1% | 107,500 |
| 2020/04/24 | 3,390 | 3,390 | 3,325 | 3,340 | -25 | -0.7% | 80,400 |
| 2020/04/23 | 3,225 | 3,370 | 3,220 | 3,365 | +170 | +5.3% | 118,200 |
| 2020/04/22 | 3,225 | 3,255 | 3,170 | 3,195 | -35 | -1.1% | 95,200 |
| 2020/04/21 | 3,265 | 3,265 | 3,180 | 3,230 | -75 | -2.3% | 111,000 |
| 2020/04/20 | 3,270 | 3,315 | 3,255 | 3,305 | ±0 | ±0% | 79,600 |
| 2020/04/17 | 3,290 | 3,345 | 3,240 | 3,305 | +55 | +1.7% | 97,400 |
| 2020/04/16 | 3,190 | 3,265 | 3,180 | 3,250 | -25 | -0.8% | 126,400 |
| 2020/04/15 | 3,360 | 3,360 | 3,260 | 3,275 | -130 | -3.8% | 175,800 |
| 2020/04/14 | 3,360 | 3,430 | 3,325 | 3,405 | +65 | +1.9% | 104,500 |
| 2020/04/13 | 3,450 | 3,470 | 3,340 | 3,340 | -165 | -4.7% | 150,900 |
| 2020/04/10 | 3,415 | 3,530 | 3,350 | 3,505 | +95 | +2.8% | 119,900 |
| 2020/04/09 | 3,465 | 3,465 | 3,355 | 3,410 | -35 | -1% | 122,000 |
| 2020/04/08 | 3,465 | 3,495 | 3,390 | 3,445 | -20 | -0.6% | 170,700 |
| 2020/04/07 | 3,385 | 3,495 | 3,365 | 3,465 | +50 | +1.5% | 162,300 |
| 2020/04/06 | 3,285 | 3,440 | 3,180 | 3,415 | +135 | +4.1% | 133,000 |
| 2020/04/03 | 3,345 | 3,395 | 3,270 | 3,280 | -80 | -2.4% | 121,400 |
| 2020/04/02 | 3,345 | 3,420 | 3,330 | 3,360 | -15 | -0.4% | 110,200 |
1051～
1100
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
