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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 4,045 | 4,260 | 4,045 | 4,235 | +255 | +6.4% | 456,700 |
| 2019/07/29 | 3,925 | 4,000 | 3,810 | 3,980 | +100 | +2.6% | 323,000 |
| 2019/07/26 | 3,950 | 3,955 | 3,835 | 3,880 | -80 | -2% | 221,300 |
| 2019/07/25 | 4,010 | 4,010 | 3,950 | 3,960 | -50 | -1.2% | 66,200 |
| 2019/07/24 | 4,020 | 4,045 | 3,995 | 4,010 | -10 | -0.2% | 128,900 |
| 2019/07/23 | 3,990 | 4,115 | 3,975 | 4,020 | +50 | +1.3% | 159,200 |
| 2019/07/22 | 3,980 | 4,005 | 3,930 | 3,970 | +20 | +0.5% | 149,400 |
| 2019/07/19 | 3,895 | 3,990 | 3,860 | 3,950 | +90 | +2.3% | 112,600 |
| 2019/07/18 | 3,955 | 3,955 | 3,835 | 3,860 | -110 | -2.8% | 162,100 |
| 2019/07/17 | 3,955 | 4,005 | 3,930 | 3,970 | -10 | -0.3% | 155,800 |
| 2019/07/16 | 3,965 | 4,010 | 3,945 | 3,980 | +30 | +0.8% | 82,900 |
| 2019/07/12 | 3,985 | 3,985 | 3,930 | 3,950 | -45 | -1.1% | 128,600 |
| 2019/07/11 | 4,000 | 4,005 | 3,975 | 3,995 | +5 | +0.1% | 86,300 |
| 2019/07/10 | 4,010 | 4,020 | 3,965 | 3,990 | -55 | -1.4% | 91,900 |
| 2019/07/09 | 4,110 | 4,135 | 4,015 | 4,045 | -55 | -1.3% | 94,800 |
| 2019/07/08 | 4,095 | 4,115 | 4,080 | 4,100 | -25 | -0.6% | 69,000 |
| 2019/07/05 | 4,135 | 4,150 | 4,110 | 4,125 | ±0 | ±0% | 74,100 |
| 2019/07/04 | 4,105 | 4,130 | 4,095 | 4,125 | +10 | +0.2% | 40,500 |
| 2019/07/03 | 4,145 | 4,145 | 4,050 | 4,115 | -70 | -1.7% | 103,000 |
| 2019/07/02 | 4,155 | 4,195 | 4,135 | 4,185 | +30 | +0.7% | 83,300 |
| 2019/07/01 | 4,150 | 4,160 | 4,085 | 4,155 | +70 | +1.7% | 129,900 |
| 2019/06/28 | 4,075 | 4,100 | 4,035 | 4,085 | -15 | -0.4% | 90,300 |
| 2019/06/27 | 4,100 | 4,135 | 4,080 | 4,100 | +95 | +2.4% | 94,900 |
| 2019/06/26 | 3,980 | 4,055 | 3,980 | 4,005 | -30 | -0.7% | 71,700 |
| 2019/06/25 | 4,080 | 4,090 | 4,030 | 4,035 | ±0 | ±0% | 72,600 |
| 2019/06/24 | 4,040 | 4,095 | 4,020 | 4,035 | -10 | -0.2% | 57,100 |
| 2019/06/21 | 4,050 | 4,095 | 4,035 | 4,045 | -10 | -0.2% | 149,600 |
| 2019/06/20 | 4,070 | 4,075 | 3,990 | 4,055 | +10 | +0.2% | 66,200 |
| 2019/06/19 | 4,030 | 4,070 | 4,005 | 4,045 | +120 | +3.1% | 94,300 |
| 2019/06/18 | 3,915 | 4,005 | 3,915 | 3,925 | -30 | -0.8% | 153,500 |
| 2019/06/17 | 3,985 | 3,995 | 3,915 | 3,955 | -80 | -2% | 155,500 |
| 2019/06/14 | 4,110 | 4,120 | 4,020 | 4,035 | -40 | -1% | 101,800 |
| 2019/06/13 | 4,105 | 4,135 | 4,055 | 4,075 | -15 | -0.4% | 141,100 |
| 2019/06/12 | 4,050 | 4,125 | 4,020 | 4,090 | +65 | +1.6% | 124,400 |
| 2019/06/11 | 3,990 | 4,045 | 3,970 | 4,025 | +15 | +0.4% | 82,600 |
| 2019/06/10 | 4,000 | 4,035 | 3,990 | 4,010 | +60 | +1.5% | 102,200 |
| 2019/06/07 | 3,970 | 3,995 | 3,920 | 3,950 | -25 | -0.6% | 106,400 |
| 2019/06/06 | 3,945 | 4,045 | 3,925 | 3,975 | ±0 | ±0% | 198,700 |
| 2019/06/05 | 3,940 | 3,995 | 3,920 | 3,975 | +165 | +4.3% | 154,900 |
| 2019/06/04 | 3,750 | 3,815 | 3,735 | 3,810 | +100 | +2.7% | 140,500 |
| 2019/06/03 | 3,765 | 3,765 | 3,690 | 3,710 | -115 | -3% | 119,200 |
| 2019/05/31 | 3,870 | 3,890 | 3,810 | 3,825 | -90 | -2.3% | 121,600 |
| 2019/05/30 | 3,835 | 3,920 | 3,830 | 3,915 | +40 | +1% | 121,700 |
| 2019/05/29 | 3,880 | 3,900 | 3,830 | 3,875 | -60 | -1.5% | 142,800 |
| 2019/05/28 | 3,915 | 3,955 | 3,895 | 3,935 | +15 | +0.4% | 127,000 |
| 2019/05/27 | 3,940 | 3,950 | 3,900 | 3,920 | -10 | -0.3% | 76,800 |
| 2019/05/24 | 3,880 | 3,960 | 3,865 | 3,930 | -15 | -0.4% | 93,000 |
| 2019/05/23 | 3,955 | 3,965 | 3,905 | 3,945 | -55 | -1.4% | 116,500 |
| 2019/05/22 | 4,045 | 4,065 | 3,995 | 4,000 | -15 | -0.4% | 101,800 |
| 2019/05/21 | 3,980 | 4,050 | 3,975 | 4,015 | ±0 | ±0% | 148,100 |
1301～
1350
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
