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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 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 |
| 2020/04/01 | 3,415 | 3,570 | 3,330 | 3,375 | -105 | -3% | 116,700 |
| 2020/03/31 | 3,640 | 3,660 | 3,440 | 3,480 | -175 | -4.8% | 175,200 |
| 2020/03/30 | 3,585 | 3,665 | 3,435 | 3,655 | -35 | -0.9% | 136,000 |
| 2020/03/27 | 3,590 | 3,690 | 3,520 | 3,690 | +240 | +7% | 191,800 |
| 2020/03/26 | 3,450 | 3,485 | 3,365 | 3,450 | -125 | -3.5% | 172,900 |
| 2020/03/25 | 3,580 | 3,580 | 3,455 | 3,575 | +260 | +7.8% | 168,800 |
| 2020/03/24 | 3,330 | 3,330 | 3,215 | 3,315 | +55 | +1.7% | 123,900 |
| 2020/03/23 | 3,315 | 3,365 | 3,190 | 3,260 | -75 | -2.2% | 241,400 |
| 2020/03/19 | 3,345 | 3,500 | 3,270 | 3,335 | +200 | +6.4% | 353,400 |
| 2020/03/18 | 3,090 | 3,280 | 3,080 | 3,135 | +65 | +2.1% | 182,800 |
| 2020/03/17 | 2,836 | 3,125 | 2,810 | 3,070 | +200 | +7% | 318,700 |
| 2020/03/16 | 3,000 | 3,065 | 2,869 | 2,870 | -43 | -1.5% | 314,100 |
1101～
1150
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
