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 |
|---|---|---|---|---|---|---|---|
| 2018/05/24 | 5,530 | 5,540 | 5,430 | 5,440 | -100 | -1.8% | 129,700 |
| 2018/05/23 | 5,590 | 5,590 | 5,520 | 5,540 | -90 | -1.6% | 152,500 |
| 2018/05/22 | 5,700 | 5,720 | 5,610 | 5,630 | -60 | -1.1% | 127,400 |
| 2018/05/21 | 5,800 | 5,800 | 5,690 | 5,690 | -90 | -1.6% | 139,300 |
| 2018/05/18 | 5,860 | 5,880 | 5,770 | 5,780 | -50 | -0.9% | 119,200 |
| 2018/05/17 | 5,970 | 5,980 | 5,830 | 5,830 | -150 | -2.5% | 209,700 |
| 2018/05/16 | 5,960 | 5,990 | 5,870 | 5,980 | -40 | -0.7% | 119,500 |
| 2018/05/15 | 5,980 | 6,050 | 5,980 | 6,020 | +30 | +0.5% | 101,100 |
| 2018/05/14 | 5,980 | 6,000 | 5,930 | 5,990 | -10 | -0.2% | 56,700 |
| 2018/05/11 | 5,850 | 6,000 | 5,830 | 6,000 | +130 | +2.2% | 125,700 |
| 2018/05/10 | 5,880 | 5,890 | 5,820 | 5,870 | +50 | +0.9% | 90,100 |
| 2018/05/09 | 5,920 | 5,920 | 5,770 | 5,820 | -110 | -1.9% | 149,500 |
| 2018/05/08 | 5,880 | 6,000 | 5,860 | 5,930 | +60 | +1% | 237,000 |
| 2018/05/07 | 5,840 | 5,880 | 5,790 | 5,870 | +70 | +1.2% | 155,300 |
| 2018/05/02 | 5,920 | 6,010 | 5,770 | 5,800 | -220 | -3.7% | 218,300 |
| 2018/05/01 | 5,790 | 6,050 | 5,780 | 6,020 | +80 | +1.3% | 226,200 |
| 2018/04/27 | 5,620 | 6,040 | 5,500 | 5,940 | +330 | +5.9% | 497,100 |
| 2018/04/26 | 5,670 | 5,680 | 5,600 | 5,610 | -20 | -0.4% | 118,400 |
| 2018/04/25 | 5,600 | 5,650 | 5,530 | 5,630 | -20 | -0.4% | 111,700 |
| 2018/04/24 | 5,630 | 5,660 | 5,570 | 5,650 | ±0 | ±0% | 111,500 |
| 2018/04/23 | 5,600 | 5,690 | 5,590 | 5,650 | +60 | +1.1% | 140,200 |
| 2018/04/20 | 5,610 | 5,630 | 5,550 | 5,590 | -40 | -0.7% | 87,800 |
| 2018/04/19 | 5,650 | 5,670 | 5,610 | 5,630 | +90 | +1.6% | 125,700 |
| 2018/04/18 | 5,500 | 5,580 | 5,470 | 5,540 | +120 | +2.2% | 109,600 |
| 2018/04/17 | 5,510 | 5,520 | 5,400 | 5,420 | -130 | -2.3% | 161,300 |
| 2018/04/16 | 5,570 | 5,590 | 5,480 | 5,550 | +10 | +0.2% | 67,200 |
| 2018/04/13 | 5,460 | 5,550 | 5,440 | 5,540 | +140 | +2.6% | 85,200 |
| 2018/04/12 | 5,470 | 5,470 | 5,400 | 5,400 | -60 | -1.1% | 86,100 |
| 2018/04/11 | 5,470 | 5,510 | 5,430 | 5,460 | +40 | +0.7% | 117,100 |
| 2018/04/10 | 5,330 | 5,440 | 5,290 | 5,420 | +70 | +1.3% | 146,600 |
| 2018/04/09 | 5,380 | 5,390 | 5,280 | 5,350 | -50 | -0.9% | 122,400 |
| 2018/04/06 | 5,460 | 5,480 | 5,390 | 5,400 | -40 | -0.7% | 137,900 |
| 2018/04/05 | 5,460 | 5,490 | 5,410 | 5,440 | +20 | +0.4% | 96,500 |
| 2018/04/04 | 5,440 | 5,460 | 5,390 | 5,420 | -20 | -0.4% | 117,100 |
| 2018/04/03 | 5,430 | 5,480 | 5,400 | 5,440 | -40 | -0.7% | 103,200 |
| 2018/04/02 | 5,500 | 5,540 | 5,460 | 5,480 | +40 | +0.7% | 98,200 |
| 2018/03/30 | 5,430 | 5,470 | 5,380 | 5,440 | +110 | +2.1% | 109,100 |
| 2018/03/29 | 5,410 | 5,440 | 5,260 | 5,330 | -70 | -1.3% | 149,300 |
| 2018/03/28 | 5,350 | 5,420 | 5,330 | 5,400 | -30 | -0.6% | 127,400 |
| 2018/03/27 | 5,330 | 5,430 | 5,320 | 5,430 | +120 | +2.3% | 217,000 |
| 2018/03/26 | 5,260 | 5,310 | 5,210 | 5,310 | ±0 | ±0% | 154,100 |
| 2018/03/23 | 5,390 | 5,430 | 5,300 | 5,310 | -260 | -4.7% | 200,000 |
| 2018/03/22 | 5,580 | 5,580 | 5,490 | 5,570 | -40 | -0.7% | 149,700 |
| 2018/03/20 | 5,560 | 5,640 | 5,540 | 5,610 | ±0 | ±0% | 147,200 |
| 2018/03/19 | 5,560 | 5,630 | 5,550 | 5,610 | ±0 | ±0% | 159,900 |
| 2018/03/16 | 5,630 | 5,680 | 5,580 | 5,610 | -40 | -0.7% | 239,200 |
| 2018/03/15 | 5,600 | 5,960 | 5,520 | 5,650 | +10 | +0.2% | 602,200 |
| 2018/03/14 | 5,580 | 5,690 | 5,580 | 5,640 | -40 | -0.7% | 150,100 |
| 2018/03/13 | 5,670 | 5,680 | 5,630 | 5,680 | -10 | -0.2% | 135,800 |
| 2018/03/12 | 5,620 | 5,700 | 5,580 | 5,690 | +70 | +1.2% | 180,100 |
1551～
1600
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
