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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 4,260 | 4,390 | 4,240 | 4,325 | +95 | +2.2% | 126,600 |
| 2018/12/27 | 4,225 | 4,265 | 4,185 | 4,230 | +180 | +4.4% | 179,700 |
| 2018/12/26 | 4,000 | 4,065 | 3,990 | 4,050 | ±0 | ±0% | 171,600 |
| 2018/12/25 | 4,085 | 4,100 | 4,020 | 4,050 | -200 | -4.7% | 141,100 |
| 2018/12/21 | 4,300 | 4,315 | 4,190 | 4,250 | -85 | -2% | 135,900 |
| 2018/12/20 | 4,425 | 4,445 | 4,320 | 4,335 | -120 | -2.7% | 123,500 |
| 2018/12/19 | 4,500 | 4,530 | 4,440 | 4,455 | -30 | -0.7% | 104,200 |
| 2018/12/18 | 4,450 | 4,570 | 4,410 | 4,485 | -15 | -0.3% | 135,300 |
| 2018/12/17 | 4,535 | 4,595 | 4,495 | 4,500 | -45 | -1% | 99,300 |
| 2018/12/14 | 4,580 | 4,625 | 4,485 | 4,545 | -75 | -1.6% | 156,700 |
| 2018/12/13 | 4,545 | 4,650 | 4,535 | 4,620 | +145 | +3.2% | 144,600 |
| 2018/12/12 | 4,390 | 4,520 | 4,375 | 4,475 | +145 | +3.3% | 150,900 |
| 2018/12/11 | 4,375 | 4,395 | 4,305 | 4,330 | -15 | -0.3% | 139,700 |
| 2018/12/10 | 4,340 | 4,355 | 4,295 | 4,345 | -50 | -1.1% | 95,800 |
| 2018/12/07 | 4,455 | 4,475 | 4,340 | 4,395 | -35 | -0.8% | 98,700 |
| 2018/12/06 | 4,500 | 4,505 | 4,375 | 4,430 | -80 | -1.8% | 102,900 |
| 2018/12/05 | 4,505 | 4,560 | 4,500 | 4,510 | -85 | -1.8% | 143,400 |
| 2018/12/04 | 4,815 | 4,850 | 4,590 | 4,595 | -190 | -4% | 161,300 |
| 2018/12/03 | 4,695 | 4,835 | 4,675 | 4,785 | +190 | +4.1% | 210,800 |
| 2018/11/30 | 4,500 | 4,605 | 4,470 | 4,595 | +125 | +2.8% | 207,400 |
| 2018/11/29 | 4,575 | 4,615 | 4,450 | 4,470 | -90 | -2% | 267,000 |
| 2018/11/28 | 4,575 | 4,575 | 4,505 | 4,560 | ±0 | ±0% | 124,600 |
| 2018/11/27 | 4,555 | 4,580 | 4,500 | 4,560 | +80 | +1.8% | 134,000 |
| 2018/11/26 | 4,460 | 4,485 | 4,385 | 4,480 | -50 | -1.1% | 118,500 |
| 2018/11/22 | 4,580 | 4,580 | 4,495 | 4,530 | +25 | +0.6% | 95,400 |
| 2018/11/21 | 4,385 | 4,510 | 4,370 | 4,505 | -5 | -0.1% | 145,400 |
| 2018/11/20 | 4,520 | 4,550 | 4,470 | 4,510 | -70 | -1.5% | 112,700 |
| 2018/11/19 | 4,630 | 4,695 | 4,515 | 4,580 | -20 | -0.4% | 162,200 |
| 2018/11/16 | 4,525 | 4,620 | 4,525 | 4,600 | +85 | +1.9% | 140,700 |
| 2018/11/15 | 4,460 | 4,550 | 4,455 | 4,515 | +25 | +0.6% | 118,400 |
| 2018/11/14 | 4,425 | 4,505 | 4,405 | 4,490 | +90 | +2% | 141,900 |
| 2018/11/13 | 4,410 | 4,420 | 4,330 | 4,400 | -220 | -4.8% | 149,000 |
| 2018/11/12 | 4,565 | 4,640 | 4,510 | 4,620 | +30 | +0.7% | 93,500 |
| 2018/11/09 | 4,580 | 4,635 | 4,550 | 4,590 | -10 | -0.2% | 92,000 |
| 2018/11/08 | 4,635 | 4,690 | 4,595 | 4,600 | +35 | +0.8% | 84,100 |
| 2018/11/07 | 4,655 | 4,695 | 4,550 | 4,565 | -75 | -1.6% | 131,500 |
| 2018/11/06 | 4,685 | 4,735 | 4,640 | 4,640 | -30 | -0.6% | 110,000 |
| 2018/11/05 | 4,635 | 4,720 | 4,570 | 4,670 | -5 | -0.1% | 209,800 |
| 2018/11/02 | 4,600 | 4,690 | 4,575 | 4,675 | +105 | +2.3% | 200,600 |
| 2018/11/01 | 4,520 | 4,630 | 4,520 | 4,570 | -80 | -1.7% | 333,100 |
| 2018/10/31 | 4,650 | 4,765 | 4,505 | 4,650 | +70 | +1.5% | 363,600 |
| 2018/10/30 | 4,450 | 4,590 | 4,445 | 4,580 | +105 | +2.3% | 281,300 |
| 2018/10/29 | 4,515 | 4,585 | 4,470 | 4,475 | +10 | +0.2% | 175,200 |
| 2018/10/26 | 4,480 | 4,540 | 4,390 | 4,465 | +45 | +1% | 210,800 |
| 2018/10/25 | 4,345 | 4,435 | 4,345 | 4,420 | -65 | -1.4% | 322,600 |
| 2018/10/24 | 4,545 | 4,550 | 4,435 | 4,485 | -55 | -1.2% | 223,400 |
| 2018/10/23 | 4,695 | 4,695 | 4,525 | 4,540 | -235 | -4.9% | 282,500 |
| 2018/10/22 | 4,720 | 4,825 | 4,715 | 4,775 | -55 | -1.1% | 173,400 |
| 2018/10/19 | 4,775 | 4,840 | 4,740 | 4,830 | -60 | -1.2% | 171,300 |
| 2018/10/18 | 5,000 | 5,020 | 4,885 | 4,890 | -110 | -2.2% | 112,900 |
1401～
1450
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
