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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 5,660 | 5,740 | 5,590 | 5,620 | +40 | +0.7% | 179,000 |
| 2018/03/08 | 5,620 | 5,630 | 5,550 | 5,580 | +40 | +0.7% | 110,300 |
| 2018/03/07 | 5,560 | 5,600 | 5,510 | 5,540 | -30 | -0.5% | 227,500 |
| 2018/03/06 | 5,570 | 5,660 | 5,550 | 5,570 | +60 | +1.1% | 154,200 |
| 2018/03/05 | 5,550 | 5,570 | 5,470 | 5,510 | -110 | -2% | 163,600 |
| 2018/03/02 | 5,570 | 5,640 | 5,560 | 5,620 | -70 | -1.2% | 237,300 |
| 2018/03/01 | 5,760 | 5,780 | 5,670 | 5,690 | -130 | -2.2% | 155,900 |
| 2018/02/28 | 5,970 | 6,050 | 5,820 | 5,820 | -50 | -0.9% | 290,300 |
| 2018/02/27 | 5,890 | 5,920 | 5,830 | 5,870 | +20 | +0.3% | 212,200 |
| 2018/02/26 | 5,840 | 5,890 | 5,780 | 5,850 | -30 | -0.5% | 234,200 |
| 2018/02/23 | 5,800 | 5,900 | 5,790 | 5,880 | +80 | +1.4% | 168,700 |
| 2018/02/22 | 5,870 | 5,880 | 5,770 | 5,800 | -100 | -1.7% | 156,100 |
| 2018/02/21 | 5,880 | 5,940 | 5,880 | 5,900 | +60 | +1% | 166,100 |
| 2018/02/20 | 5,850 | 5,880 | 5,810 | 5,840 | -50 | -0.8% | 136,800 |
| 2018/02/19 | 5,790 | 5,900 | 5,770 | 5,890 | +160 | +2.8% | 111,600 |
| 2018/02/16 | 5,800 | 5,830 | 5,690 | 5,730 | +20 | +0.4% | 205,100 |
| 2018/02/15 | 5,710 | 5,750 | 5,650 | 5,710 | +80 | +1.4% | 138,700 |
| 2018/02/14 | 5,740 | 5,760 | 5,600 | 5,630 | -150 | -2.6% | 181,400 |
| 2018/02/13 | 5,990 | 6,040 | 5,750 | 5,780 | -120 | -2% | 178,100 |
| 2018/02/09 | 5,770 | 5,920 | 5,750 | 5,900 | -90 | -1.5% | 209,800 |
| 2018/02/08 | 5,910 | 6,030 | 5,900 | 5,990 | +90 | +1.5% | 185,200 |
| 2018/02/07 | 6,180 | 6,190 | 5,890 | 5,900 | -100 | -1.7% | 318,600 |
| 2018/02/06 | 5,990 | 6,090 | 5,850 | 6,000 | -390 | -6.1% | 225,900 |
| 2018/02/05 | 6,410 | 6,440 | 6,260 | 6,390 | -130 | -2% | 182,000 |
| 2018/02/02 | 6,560 | 6,630 | 6,510 | 6,520 | -10 | -0.2% | 239,600 |
| 2018/02/01 | 6,440 | 6,540 | 6,400 | 6,530 | +90 | +1.4% | 292,900 |
| 2018/01/31 | 6,740 | 6,750 | 6,420 | 6,440 | -350 | -5.2% | 562,600 |
| 2018/01/30 | 6,950 | 6,950 | 6,780 | 6,790 | -200 | -2.9% | 234,300 |
| 2018/01/29 | 6,940 | 7,040 | 6,880 | 6,990 | +140 | +2% | 180,700 |
| 2018/01/26 | 6,850 | 6,900 | 6,770 | 6,850 | +70 | +1% | 134,600 |
| 2018/01/25 | 6,830 | 6,860 | 6,770 | 6,780 | -170 | -2.4% | 143,800 |
| 2018/01/24 | 6,820 | 6,970 | 6,790 | 6,950 | +130 | +1.9% | 191,400 |
| 2018/01/23 | 6,770 | 6,830 | 6,740 | 6,820 | +100 | +1.5% | 92,300 |
| 2018/01/22 | 6,730 | 6,760 | 6,700 | 6,720 | -80 | -1.2% | 119,800 |
| 2018/01/19 | 6,740 | 6,820 | 6,710 | 6,800 | +70 | +1% | 96,700 |
| 2018/01/18 | 6,950 | 6,980 | 6,720 | 6,730 | -120 | -1.8% | 166,100 |
| 2018/01/17 | 6,820 | 6,910 | 6,810 | 6,850 | -120 | -1.7% | 117,200 |
| 2018/01/16 | 7,000 | 7,000 | 6,920 | 6,970 | -100 | -1.4% | 113,800 |
| 2018/01/15 | 7,230 | 7,230 | 7,060 | 7,070 | -90 | -1.3% | 60,400 |
| 2018/01/12 | 7,140 | 7,220 | 7,120 | 7,160 | +10 | +0.1% | 90,300 |
| 2018/01/11 | 7,100 | 7,180 | 7,100 | 7,150 | -20 | -0.3% | 79,200 |
| 2018/01/10 | 7,230 | 7,250 | 7,150 | 7,170 | -60 | -0.8% | 84,400 |
| 2018/01/09 | 7,220 | 7,340 | 7,180 | 7,230 | +50 | +0.7% | 142,600 |
| 2018/01/05 | 7,190 | 7,210 | 7,120 | 7,180 | +20 | +0.3% | 112,700 |
| 2018/01/04 | 7,040 | 7,190 | 7,020 | 7,160 | +220 | +3.2% | 135,700 |
| 2017/12/29 | 6,890 | 7,000 | 6,890 | 6,940 | +60 | +0.9% | 160,000 |
| 2017/12/28 | 6,900 | 6,980 | 6,870 | 6,880 | -30 | -0.4% | 91,500 |
| 2017/12/27 | 6,790 | 6,970 | 6,790 | 6,910 | +140 | +2.1% | 99,200 |
| 2017/12/26 | 6,840 | 6,850 | 6,730 | 6,770 | -60 | -0.9% | 92,800 |
| 2017/12/25 | 6,900 | 6,900 | 6,830 | 6,830 | -50 | -0.7% | 64,500 |
1601～
1650
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
