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 |
|---|---|---|---|---|---|---|---|
| 2019/10/31 | 4,515 | 4,855 | 4,370 | 4,770 | +220 | +4.8% | 596,100 |
| 2019/10/30 | 4,520 | 4,550 | 4,355 | 4,550 | -180 | -3.8% | 544,600 |
| 2019/10/29 | 4,770 | 4,780 | 4,695 | 4,730 | -10 | -0.2% | 163,400 |
| 2019/10/28 | 4,735 | 4,750 | 4,675 | 4,740 | +45 | +1% | 136,400 |
| 2019/10/25 | 4,675 | 4,705 | 4,650 | 4,695 | +45 | +1% | 141,800 |
| 2019/10/24 | 4,680 | 4,690 | 4,645 | 4,650 | +20 | +0.4% | 104,100 |
| 2019/10/23 | 4,620 | 4,635 | 4,535 | 4,630 | +10 | +0.2% | 185,700 |
| 2019/10/21 | 4,640 | 4,650 | 4,575 | 4,620 | +20 | +0.4% | 82,300 |
| 2019/10/18 | 4,640 | 4,685 | 4,590 | 4,600 | -15 | -0.3% | 100,800 |
| 2019/10/17 | 4,630 | 4,700 | 4,600 | 4,615 | -15 | -0.3% | 137,600 |
| 2019/10/16 | 4,690 | 4,740 | 4,615 | 4,630 | -20 | -0.4% | 224,300 |
| 2019/10/15 | 4,590 | 4,680 | 4,590 | 4,650 | +130 | +2.9% | 182,300 |
| 2019/10/11 | 4,520 | 4,525 | 4,450 | 4,520 | +35 | +0.8% | 103,800 |
| 2019/10/10 | 4,470 | 4,505 | 4,405 | 4,485 | +15 | +0.3% | 164,500 |
| 2019/10/09 | 4,400 | 4,530 | 4,295 | 4,470 | +140 | +3.2% | 411,400 |
| 2019/10/08 | 4,350 | 4,405 | 4,330 | 4,330 | ±0 | ±0% | 105,100 |
| 2019/10/07 | 4,250 | 4,345 | 4,245 | 4,330 | +90 | +2.1% | 108,400 |
| 2019/10/04 | 4,210 | 4,255 | 4,200 | 4,240 | -25 | -0.6% | 81,700 |
| 2019/10/03 | 4,255 | 4,290 | 4,185 | 4,265 | -125 | -2.8% | 173,600 |
| 2019/10/02 | 4,270 | 4,460 | 4,250 | 4,390 | +95 | +2.2% | 242,800 |
| 2019/10/01 | 4,220 | 4,295 | 4,210 | 4,295 | +60 | +1.4% | 67,000 |
| 2019/09/30 | 4,275 | 4,310 | 4,225 | 4,235 | -25 | -0.6% | 84,300 |
| 2019/09/27 | 4,245 | 4,260 | 4,165 | 4,260 | -35 | -0.8% | 128,100 |
| 2019/09/26 | 4,330 | 4,345 | 4,275 | 4,295 | +45 | +1.1% | 102,800 |
| 2019/09/25 | 4,225 | 4,285 | 4,185 | 4,250 | -25 | -0.6% | 103,900 |
| 2019/09/24 | 4,235 | 4,295 | 4,210 | 4,275 | +50 | +1.2% | 87,300 |
| 2019/09/20 | 4,270 | 4,270 | 4,195 | 4,225 | ±0 | ±0% | 98,300 |
| 2019/09/19 | 4,205 | 4,275 | 4,190 | 4,225 | -5 | -0.1% | 131,800 |
| 2019/09/18 | 4,325 | 4,325 | 4,225 | 4,230 | -155 | -3.5% | 165,400 |
| 2019/09/17 | 4,410 | 4,420 | 4,345 | 4,385 | -30 | -0.7% | 108,900 |
| 2019/09/13 | 4,310 | 4,430 | 4,265 | 4,415 | +145 | +3.4% | 217,300 |
| 2019/09/12 | 4,330 | 4,345 | 4,270 | 4,270 | +15 | +0.4% | 114,600 |
| 2019/09/11 | 4,300 | 4,325 | 4,245 | 4,255 | -40 | -0.9% | 140,300 |
| 2019/09/10 | 4,185 | 4,305 | 4,175 | 4,295 | +170 | +4.1% | 166,400 |
| 2019/09/09 | 4,080 | 4,130 | 4,055 | 4,125 | +40 | +1% | 62,700 |
| 2019/09/06 | 4,100 | 4,110 | 4,065 | 4,085 | +20 | +0.5% | 76,200 |
| 2019/09/05 | 3,980 | 4,085 | 3,980 | 4,065 | +90 | +2.3% | 107,700 |
| 2019/09/04 | 4,000 | 4,005 | 3,960 | 3,975 | -70 | -1.7% | 75,800 |
| 2019/09/03 | 3,970 | 4,055 | 3,960 | 4,045 | +85 | +2.1% | 89,700 |
| 2019/09/02 | 3,950 | 4,010 | 3,945 | 3,960 | -25 | -0.6% | 78,500 |
| 2019/08/30 | 3,910 | 4,020 | 3,910 | 3,985 | +135 | +3.5% | 185,900 |
| 2019/08/29 | 3,895 | 3,900 | 3,815 | 3,850 | +15 | +0.4% | 124,000 |
| 2019/08/28 | 3,850 | 3,860 | 3,795 | 3,835 | -15 | -0.4% | 122,800 |
| 2019/08/27 | 3,820 | 3,895 | 3,820 | 3,850 | +60 | +1.6% | 166,600 |
| 2019/08/26 | 3,790 | 3,850 | 3,760 | 3,790 | -115 | -2.9% | 196,600 |
| 2019/08/23 | 3,830 | 3,925 | 3,825 | 3,905 | +135 | +3.6% | 257,500 |
| 2019/08/22 | 3,785 | 3,790 | 3,745 | 3,770 | +5 | +0.1% | 92,100 |
| 2019/08/21 | 3,800 | 3,835 | 3,750 | 3,765 | -50 | -1.3% | 103,600 |
| 2019/08/20 | 3,825 | 3,825 | 3,770 | 3,815 | +20 | +0.5% | 134,200 |
| 2019/08/19 | 3,790 | 3,820 | 3,755 | 3,795 | +5 | +0.1% | 115,200 |
1201～
1250
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
