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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 544 | 616 | 539 | 612 | +73 | +13.5% | 9,618,000 |
| 2017/04/26 | 531 | 543 | 528 | 539 | +16 | +3.1% | 2,592,000 |
| 2017/04/25 | 516 | 527 | 513 | 523 | +9 | +1.8% | 1,774,000 |
| 2017/04/24 | 524 | 526 | 513 | 514 | -3 | -0.6% | 1,509,000 |
| 2017/04/21 | 517 | 521 | 511 | 517 | +11 | +2.2% | 1,510,000 |
| 2017/04/20 | 504 | 512 | 502 | 506 | +4 | +0.8% | 2,251,000 |
| 2017/04/19 | 496 | 505 | 495 | 502 | +1 | +0.2% | 1,402,000 |
| 2017/04/18 | 503 | 506 | 499 | 501 | +6 | +1.2% | 1,142,000 |
| 2017/04/17 | 495 | 498 | 492 | 495 | -3 | -0.6% | 1,192,000 |
| 2017/04/14 | 497 | 503 | 494 | 498 | -3 | -0.6% | 1,163,000 |
| 2017/04/13 | 500 | 501 | 493 | 501 | -8 | -1.6% | 1,722,000 |
| 2017/04/12 | 518 | 520 | 506 | 509 | -21 | -4% | 2,096,000 |
| 2017/04/11 | 526 | 531 | 524 | 530 | ±0 | ±0% | 1,014,000 |
| 2017/04/10 | 530 | 533 | 526 | 530 | +6 | +1.1% | 1,053,000 |
| 2017/04/07 | 526 | 530 | 521 | 524 | +4 | +0.8% | 1,769,000 |
| 2017/04/06 | 533 | 533 | 519 | 520 | -16 | -3% | 1,175,000 |
| 2017/04/05 | 537 | 539 | 532 | 536 | +5 | +0.9% | 1,445,000 |
| 2017/04/04 | 540 | 540 | 526 | 531 | -12 | -2.2% | 1,928,000 |
| 2017/04/03 | 538 | 545 | 530 | 543 | +11 | +2.1% | 2,353,000 |
| 2017/03/31 | 539 | 545 | 531 | 532 | -7 | -1.3% | 2,222,000 |
| 2017/03/30 | 541 | 551 | 539 | 539 | +1 | +0.2% | 1,967,000 |
| 2017/03/29 | 543 | 547 | 535 | 538 | -2 | -0.4% | 1,481,000 |
| 2017/03/28 | 532 | 541 | 528 | 540 | +16 | +3.1% | 1,742,000 |
| 2017/03/27 | 523 | 530 | 520 | 524 | -3 | -0.6% | 1,438,000 |
| 2017/03/24 | 521 | 530 | 518 | 527 | +10 | +1.9% | 1,646,000 |
| 2017/03/23 | 512 | 519 | 509 | 517 | +4 | +0.8% | 1,451,000 |
| 2017/03/22 | 516 | 525 | 512 | 513 | -18 | -3.4% | 2,174,000 |
| 2017/03/21 | 533 | 537 | 529 | 531 | -5 | -0.9% | 1,647,000 |
| 2017/03/17 | 536 | 541 | 531 | 536 | -7 | -1.3% | 2,139,000 |
| 2017/03/16 | 541 | 546 | 540 | 543 | +3 | +0.6% | 974,000 |
| 2017/03/15 | 538 | 542 | 538 | 540 | -3 | -0.6% | 496,000 |
| 2017/03/14 | 542 | 546 | 541 | 543 | ±0 | ±0% | 992,000 |
| 2017/03/13 | 549 | 549 | 539 | 543 | -11 | -2% | 1,807,000 |
| 2017/03/10 | 563 | 563 | 552 | 554 | -1 | -0.2% | 1,475,000 |
| 2017/03/09 | 555 | 558 | 551 | 555 | +4 | +0.7% | 1,303,000 |
| 2017/03/08 | 555 | 555 | 548 | 551 | +1 | +0.2% | 1,299,000 |
| 2017/03/07 | 552 | 553 | 547 | 550 | +3 | +0.5% | 1,204,000 |
| 2017/03/06 | 548 | 550 | 538 | 547 | -1 | -0.2% | 1,072,000 |
| 2017/03/03 | 548 | 553 | 536 | 548 | -10 | -1.8% | 1,712,000 |
| 2017/03/02 | 561 | 565 | 556 | 558 | +8 | +1.5% | 2,039,000 |
| 2017/03/01 | 553 | 555 | 545 | 550 | -2 | -0.4% | 1,454,000 |
| 2017/02/28 | 552 | 560 | 552 | 552 | +5 | +0.9% | 1,405,000 |
| 2017/02/27 | 550 | 552 | 544 | 547 | -8 | -1.4% | 1,356,000 |
| 2017/02/24 | 553 | 561 | 551 | 555 | -11 | -1.9% | 1,520,000 |
| 2017/02/23 | 573 | 573 | 561 | 566 | -6 | -1% | 965,000 |
| 2017/02/22 | 575 | 576 | 568 | 572 | +1 | +0.2% | 1,110,000 |
| 2017/02/21 | 571 | 577 | 568 | 571 | +1 | +0.2% | 1,101,000 |
| 2017/02/20 | 570 | 571 | 563 | 570 | -4 | -0.7% | 1,097,000 |
| 2017/02/17 | 578 | 579 | 571 | 574 | -4 | -0.7% | 1,163,000 |
| 2017/02/16 | 579 | 583 | 575 | 578 | -4 | -0.7% | 1,077,000 |
1851～
1900
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
