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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 575 | 586 | 573 | 582 | +10 | +1.7% | 1,079,000 |
| 2017/02/14 | 579 | 587 | 572 | 572 | -4 | -0.7% | 1,374,000 |
| 2017/02/13 | 572 | 577 | 571 | 576 | +9 | +1.6% | 1,413,000 |
| 2017/02/10 | 565 | 569 | 562 | 567 | +9 | +1.6% | 1,295,000 |
| 2017/02/09 | 562 | 562 | 556 | 558 | -6 | -1.1% | 882,000 |
| 2017/02/08 | 559 | 564 | 550 | 564 | +4 | +0.7% | 1,234,000 |
| 2017/02/07 | 559 | 565 | 559 | 560 | -1 | -0.2% | 1,096,000 |
| 2017/02/06 | 566 | 568 | 557 | 561 | +5 | +0.9% | 1,115,000 |
| 2017/02/03 | 555 | 567 | 555 | 556 | +5 | +0.9% | 1,803,000 |
| 2017/02/02 | 577 | 577 | 551 | 551 | -28 | -4.8% | 3,299,000 |
| 2017/02/01 | 573 | 587 | 562 | 579 | +66 | +12.9% | 6,787,000 |
| 2017/01/31 | 521 | 521 | 512 | 513 | -10 | -1.9% | 960,000 |
| 2017/01/30 | 518 | 524 | 516 | 523 | +2 | +0.4% | 945,000 |
| 2017/01/27 | 523 | 523 | 516 | 521 | -2 | -0.4% | 1,065,000 |
| 2017/01/26 | 523 | 527 | 521 | 523 | +3 | +0.6% | 905,000 |
| 2017/01/25 | 518 | 522 | 514 | 520 | +11 | +2.2% | 1,073,000 |
| 2017/01/24 | 508 | 511 | 504 | 509 | +1 | +0.2% | 901,000 |
| 2017/01/23 | 499 | 514 | 499 | 508 | +2 | +0.4% | 1,385,000 |
| 2017/01/20 | 506 | 507 | 501 | 506 | -4 | -0.8% | 1,049,000 |
| 2017/01/19 | 504 | 512 | 504 | 510 | +12 | +2.4% | 1,381,000 |
| 2017/01/18 | 487 | 500 | 482 | 498 | +10 | +2% | 1,127,000 |
| 2017/01/17 | 490 | 497 | 488 | 488 | -2 | -0.4% | 1,058,000 |
| 2017/01/16 | 494 | 496 | 488 | 490 | -8 | -1.6% | 776,000 |
| 2017/01/13 | 492 | 498 | 491 | 498 | +1 | +0.2% | 797,000 |
| 2017/01/12 | 501 | 504 | 492 | 497 | -4 | -0.8% | 993,000 |
| 2017/01/11 | 496 | 502 | 495 | 501 | +8 | +1.6% | 989,000 |
| 2017/01/10 | 490 | 496 | 486 | 493 | +1 | +0.2% | 1,256,000 |
| 2017/01/06 | 491 | 495 | 489 | 492 | -3 | -0.6% | 1,095,000 |
| 2017/01/05 | 504 | 504 | 491 | 495 | -6 | -1.2% | 1,061,000 |
| 2017/01/04 | 487 | 502 | 486 | 501 | +17 | +3.5% | 1,195,000 |
| 2016/12/30 | 483 | 488 | 480 | 484 | -5 | -1% | 900,000 |
| 2016/12/29 | 486 | 490 | 480 | 489 | -2 | -0.4% | 1,339,000 |
| 2016/12/28 | 485 | 492 | 483 | 491 | +7 | +1.4% | 885,000 |
| 2016/12/27 | 483 | 487 | 482 | 484 | -3 | -0.6% | 946,000 |
| 2016/12/26 | 498 | 498 | 486 | 487 | -7 | -1.4% | 1,147,000 |
| 2016/12/22 | 493 | 496 | 490 | 494 | +1 | +0.2% | 1,078,000 |
| 2016/12/21 | 500 | 501 | 491 | 493 | -10 | -2% | 1,586,000 |
| 2016/12/20 | 499 | 507 | 498 | 503 | +1 | +0.2% | 1,474,000 |
| 2016/12/19 | 502 | 504 | 497 | 502 | -3 | -0.6% | 1,203,000 |
| 2016/12/16 | 506 | 509 | 504 | 505 | ±0 | ±0% | 1,435,000 |
| 2016/12/15 | 506 | 509 | 499 | 505 | +1 | +0.2% | 1,606,000 |
| 2016/12/14 | 508 | 514 | 502 | 504 | ±0 | ±0% | 1,444,000 |
| 2016/12/13 | 502 | 506 | 494 | 504 | +1 | +0.2% | 1,362,000 |
| 2016/12/12 | 510 | 510 | 497 | 503 | -1 | -0.2% | 1,392,000 |
| 2016/12/09 | 498 | 504 | 497 | 504 | +6 | +1.2% | 1,981,000 |
| 2016/12/08 | 498 | 499 | 489 | 498 | +3 | +0.6% | 2,080,000 |
| 2016/12/07 | 495 | 497 | 491 | 495 | +2 | +0.4% | 1,635,000 |
| 2016/12/06 | 489 | 494 | 489 | 493 | +10 | +2.1% | 1,409,000 |
| 2016/12/05 | 480 | 484 | 477 | 483 | +2 | +0.4% | 1,507,000 |
| 2016/12/02 | 480 | 483 | 476 | 481 | +4 | +0.8% | 1,788,000 |
1901～
1950
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
