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 |
|---|---|---|---|---|---|---|---|
| 2020/03/24 | 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 |
| 2020/03/13 | 2,858 | 2,982 | 2,820 | 2,913 | -162 | -5.3% | 402,600 |
| 2020/03/12 | 3,190 | 3,190 | 3,030 | 3,075 | -185 | -5.7% | 264,600 |
| 2020/03/11 | 3,315 | 3,405 | 3,260 | 3,260 | -45 | -1.4% | 201,100 |
| 2020/03/10 | 3,230 | 3,325 | 3,145 | 3,305 | -45 | -1.3% | 352,200 |
| 2020/03/09 | 3,470 | 3,510 | 3,330 | 3,350 | -305 | -8.3% | 258,200 |
| 2020/03/06 | 3,750 | 3,765 | 3,640 | 3,655 | -155 | -4.1% | 141,400 |
| 2020/03/05 | 3,885 | 3,920 | 3,780 | 3,810 | -40 | -1% | 168,500 |
| 2020/03/04 | 3,830 | 3,890 | 3,820 | 3,850 | -45 | -1.2% | 140,600 |
| 2020/03/03 | 4,035 | 4,080 | 3,895 | 3,895 | -70 | -1.8% | 163,800 |
| 2020/03/02 | 3,855 | 4,030 | 3,850 | 3,965 | +40 | +1% | 187,200 |
| 2020/02/28 | 3,940 | 3,990 | 3,890 | 3,925 | -110 | -2.7% | 260,800 |
| 2020/02/27 | 4,005 | 4,070 | 3,990 | 4,035 | ±0 | ±0% | 176,500 |
| 2020/02/26 | 3,965 | 4,045 | 3,940 | 4,035 | ±0 | ±0% | 102,600 |
| 2020/02/25 | 4,040 | 4,095 | 4,025 | 4,035 | -215 | -5.1% | 158,700 |
| 2020/02/21 | 4,190 | 4,280 | 4,190 | 4,250 | -5 | -0.1% | 79,400 |
| 2020/02/20 | 4,305 | 4,340 | 4,240 | 4,255 | +20 | +0.5% | 96,900 |
| 2020/02/19 | 4,305 | 4,310 | 4,235 | 4,235 | -50 | -1.2% | 85,200 |
| 2020/02/18 | 4,250 | 4,300 | 4,235 | 4,285 | +25 | +0.6% | 83,100 |
| 2020/02/17 | 4,205 | 4,285 | 4,195 | 4,260 | -55 | -1.3% | 107,900 |
| 2020/02/14 | 4,320 | 4,335 | 4,285 | 4,315 | -75 | -1.7% | 102,800 |
| 2020/02/13 | 4,415 | 4,415 | 4,350 | 4,390 | +10 | +0.2% | 125,000 |
| 2020/02/12 | 4,480 | 4,515 | 4,360 | 4,380 | -110 | -2.4% | 129,500 |
| 2020/02/10 | 4,410 | 4,550 | 4,410 | 4,490 | -30 | -0.7% | 115,100 |
| 2020/02/07 | 4,560 | 4,565 | 4,510 | 4,520 | -25 | -0.6% | 206,000 |
| 2020/02/06 | 4,445 | 4,585 | 4,435 | 4,545 | +185 | +4.2% | 261,600 |
| 2020/02/05 | 4,350 | 4,385 | 4,330 | 4,360 | +80 | +1.9% | 172,900 |
| 2020/02/04 | 4,165 | 4,300 | 4,165 | 4,280 | +90 | +2.1% | 167,700 |
| 2020/02/03 | 4,035 | 4,225 | 4,035 | 4,190 | -55 | -1.3% | 241,100 |
| 2020/01/31 | 4,255 | 4,305 | 4,235 | 4,245 | -15 | -0.4% | 196,100 |
| 2020/01/30 | 4,315 | 4,315 | 4,215 | 4,260 | -45 | -1% | 124,000 |
| 2020/01/29 | 4,240 | 4,305 | 4,195 | 4,305 | +55 | +1.3% | 203,100 |
| 2020/01/28 | 4,285 | 4,285 | 4,205 | 4,250 | -105 | -2.4% | 275,300 |
| 2020/01/27 | 4,395 | 4,395 | 4,330 | 4,355 | -180 | -4% | 176,800 |
| 2020/01/24 | 4,510 | 4,555 | 4,500 | 4,535 | +10 | +0.2% | 98,600 |
| 2020/01/23 | 4,610 | 4,630 | 4,525 | 4,525 | -135 | -2.9% | 96,400 |
| 2020/01/22 | 4,625 | 4,670 | 4,585 | 4,660 | -5 | -0.1% | 84,100 |
| 2020/01/21 | 4,730 | 4,735 | 4,635 | 4,665 | -60 | -1.3% | 75,200 |
| 2020/01/20 | 4,740 | 4,765 | 4,705 | 4,725 | +35 | +0.7% | 77,600 |
| 2020/01/17 | 4,680 | 4,700 | 4,655 | 4,690 | -5 | -0.1% | 90,600 |
| 2020/01/16 | 4,710 | 4,710 | 4,665 | 4,695 | ±0 | ±0% | 60,400 |
| 2020/01/15 | 4,700 | 4,710 | 4,650 | 4,695 | -10 | -0.2% | 144,400 |
| 2020/01/14 | 4,680 | 4,730 | 4,665 | 4,705 | +30 | +0.6% | 122,600 |
| 2020/01/10 | 4,650 | 4,710 | 4,645 | 4,675 | -15 | -0.3% | 81,300 |
| 2020/01/09 | 4,700 | 4,720 | 4,655 | 4,690 | +50 | +1.1% | 120,900 |
1301～
1350
件表示中 / 3742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 | 102,500円 | -4.3% | -15.6% | 4.10% | 8.80倍 | 0.49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 | 912,500円 | -2.5% | +2.9% | 4.38% | 14.07倍 | 1.01倍 |
|
電炉大手でＨ形鋼が主力。海外積極的、タイのほか持分で影響大きい米国、ベトナム、韓国など |
| 丸一管 | 361,500円 | +0.9% | +33.2% | 3.72% | 11.78倍 | 0.80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 | 167,900円 | -6.7% | -36.7% | 2.98% | 13.24倍 | 0.82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 |
| 淀川鋼 | 115,200円 | -2.6% | -25.3% | 4.69% | 16.02倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
