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 |
|---|---|---|---|---|---|---|---|
| 2018/10/17 | 5,000 | 5,050 | 4,970 | 5,000 | +45 | +0.9% | 123,300 |
| 2018/10/16 | 4,900 | 4,955 | 4,875 | 4,955 | +45 | +0.9% | 114,200 |
| 2018/10/15 | 4,950 | 4,975 | 4,905 | 4,910 | -75 | -1.5% | 186,100 |
| 2018/10/12 | 5,000 | 5,010 | 4,930 | 4,985 | -105 | -2.1% | 265,400 |
| 2018/10/11 | 5,130 | 5,180 | 5,050 | 5,090 | -310 | -5.7% | 247,000 |
| 2018/10/10 | 5,400 | 5,470 | 5,290 | 5,400 | +20 | +0.4% | 154,200 |
| 2018/10/09 | 5,410 | 5,430 | 5,350 | 5,380 | -110 | -2% | 151,400 |
| 2018/10/05 | 5,510 | 5,570 | 5,480 | 5,490 | -120 | -2.1% | 118,500 |
| 2018/10/04 | 5,630 | 5,640 | 5,550 | 5,610 | +60 | +1.1% | 101,400 |
| 2018/10/03 | 5,540 | 5,620 | 5,520 | 5,550 | -50 | -0.9% | 114,300 |
| 2018/10/02 | 5,600 | 5,630 | 5,530 | 5,600 | +80 | +1.4% | 152,900 |
| 2018/10/01 | 5,480 | 5,570 | 5,440 | 5,520 | ±0 | ±0% | 91,700 |
| 2018/09/28 | 5,530 | 5,550 | 5,460 | 5,520 | +60 | +1.1% | 133,300 |
| 2018/09/27 | 5,520 | 5,570 | 5,420 | 5,460 | -40 | -0.7% | 143,800 |
| 2018/09/26 | 5,530 | 5,560 | 5,480 | 5,500 | -40 | -0.7% | 197,000 |
| 2018/09/25 | 5,600 | 5,600 | 5,490 | 5,540 | -40 | -0.7% | 214,200 |
| 2018/09/21 | 5,480 | 5,620 | 5,470 | 5,580 | +100 | +1.8% | 184,900 |
| 2018/09/20 | 5,430 | 5,480 | 5,360 | 5,480 | +110 | +2% | 127,500 |
| 2018/09/19 | 5,290 | 5,410 | 5,290 | 5,370 | +170 | +3.3% | 157,300 |
| 2018/09/18 | 4,985 | 5,230 | 4,955 | 5,200 | +245 | +4.9% | 224,800 |
| 2018/09/14 | 4,875 | 4,975 | 4,870 | 4,955 | +140 | +2.9% | 152,600 |
| 2018/09/13 | 4,750 | 4,840 | 4,730 | 4,815 | +115 | +2.4% | 89,900 |
| 2018/09/12 | 4,765 | 4,780 | 4,655 | 4,700 | -105 | -2.2% | 109,500 |
| 2018/09/11 | 4,950 | 4,965 | 4,780 | 4,805 | -150 | -3% | 175,100 |
| 2018/09/10 | 4,965 | 4,995 | 4,930 | 4,955 | -40 | -0.8% | 75,500 |
| 2018/09/07 | 5,010 | 5,030 | 4,955 | 4,995 | -75 | -1.5% | 113,000 |
| 2018/09/06 | 4,970 | 5,090 | 4,970 | 5,070 | +50 | +1% | 103,900 |
| 2018/09/05 | 4,995 | 5,040 | 4,970 | 5,020 | ±0 | ±0% | 109,500 |
| 2018/09/04 | 5,050 | 5,090 | 5,010 | 5,020 | -30 | -0.6% | 71,900 |
| 2018/09/03 | 5,080 | 5,080 | 5,000 | 5,050 | -20 | -0.4% | 97,300 |
| 2018/08/31 | 5,070 | 5,120 | 5,040 | 5,070 | -60 | -1.2% | 105,300 |
| 2018/08/30 | 5,180 | 5,180 | 5,120 | 5,130 | -20 | -0.4% | 59,700 |
| 2018/08/29 | 5,190 | 5,190 | 5,140 | 5,150 | +10 | +0.2% | 87,500 |
| 2018/08/28 | 5,150 | 5,200 | 5,100 | 5,140 | +30 | +0.6% | 111,700 |
| 2018/08/27 | 5,150 | 5,200 | 5,100 | 5,110 | +40 | +0.8% | 95,100 |
| 2018/08/24 | 5,120 | 5,140 | 5,020 | 5,070 | -70 | -1.4% | 88,700 |
| 2018/08/23 | 5,200 | 5,210 | 5,120 | 5,140 | +10 | +0.2% | 73,700 |
| 2018/08/22 | 5,050 | 5,150 | 5,040 | 5,130 | +60 | +1.2% | 114,100 |
| 2018/08/21 | 5,090 | 5,110 | 5,050 | 5,070 | -20 | -0.4% | 87,800 |
| 2018/08/20 | 5,140 | 5,160 | 5,070 | 5,090 | +10 | +0.2% | 81,700 |
| 2018/08/17 | 5,040 | 5,130 | 5,040 | 5,080 | +30 | +0.6% | 110,900 |
| 2018/08/16 | 5,040 | 5,090 | 5,010 | 5,050 | -90 | -1.8% | 147,800 |
| 2018/08/15 | 5,170 | 5,230 | 5,130 | 5,140 | -200 | -3.7% | 114,400 |
| 2018/08/14 | 5,220 | 5,360 | 5,210 | 5,340 | +110 | +2.1% | 97,700 |
| 2018/08/13 | 5,240 | 5,280 | 5,210 | 5,230 | -100 | -1.9% | 68,800 |
| 2018/08/10 | 5,310 | 5,360 | 5,270 | 5,330 | -80 | -1.5% | 127,300 |
| 2018/08/09 | 5,440 | 5,520 | 5,330 | 5,410 | +70 | +1.3% | 108,200 |
| 2018/08/08 | 5,430 | 5,440 | 5,310 | 5,340 | -50 | -0.9% | 90,500 |
| 2018/08/07 | 5,300 | 5,400 | 5,290 | 5,390 | +80 | +1.5% | 91,700 |
| 2018/08/06 | 5,380 | 5,430 | 5,290 | 5,310 | -90 | -1.7% | 111,300 |
1451～
1500
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
