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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 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 |
| 2018/08/03 | 5,430 | 5,460 | 5,380 | 5,400 | -100 | -1.8% | 131,700 |
| 2018/08/02 | 5,580 | 5,630 | 5,470 | 5,500 | -80 | -1.4% | 139,300 |
| 2018/08/01 | 5,580 | 5,590 | 5,470 | 5,580 | +70 | +1.3% | 140,700 |
| 2018/07/31 | 5,590 | 5,630 | 5,490 | 5,510 | -60 | -1.1% | 147,500 |
| 2018/07/30 | 5,600 | 5,840 | 5,530 | 5,570 | -10 | -0.2% | 389,600 |
| 2018/07/27 | 5,200 | 5,620 | 5,180 | 5,580 | +420 | +8.1% | 548,200 |
| 2018/07/26 | 5,180 | 5,190 | 5,110 | 5,160 | +70 | +1.4% | 83,700 |
| 2018/07/25 | 5,050 | 5,130 | 5,040 | 5,090 | +110 | +2.2% | 100,600 |
| 2018/07/24 | 4,935 | 5,010 | 4,900 | 4,980 | +45 | +0.9% | 128,400 |
| 2018/07/23 | 4,925 | 4,970 | 4,905 | 4,935 | -25 | -0.5% | 82,700 |
| 2018/07/20 | 4,980 | 5,020 | 4,930 | 4,960 | -80 | -1.6% | 92,600 |
| 2018/07/19 | 5,060 | 5,120 | 5,040 | 5,040 | +20 | +0.4% | 74,400 |
1501～
1550
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
