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 |
|---|---|---|---|---|---|---|---|
| 2024/10/10 | 1,384 | 1,388.5 | 1,364 | 1,381 | -2.5 | -0.2% | 395,300 |
| 2024/10/09 | 1,400 | 1,409.5 | 1,371.5 | 1,383.5 | -12 | -0.9% | 460,400 |
| 2024/10/08 | 1,415.5 | 1,420 | 1,389 | 1,395.5 | -33 | -2.3% | 479,500 |
| 2024/10/07 | 1,425 | 1,432.5 | 1,420 | 1,428.5 | +38.5 | +2.8% | 604,800 |
| 2024/10/04 | 1,408.5 | 1,409.5 | 1,388 | 1,390 | -7.5 | -0.5% | 376,000 |
| 2024/10/03 | 1,410 | 1,419 | 1,397 | 1,397.5 | +12.5 | +0.9% | 448,800 |
| 2024/10/02 | 1,396 | 1,409.5 | 1,375.5 | 1,385 | -11.5 | -0.8% | 532,100 |
| 2024/10/01 | 1,400 | 1,420 | 1,396 | 1,396.5 | -8 | -0.6% | 579,200 |
| 2024/09/30 | 1,391.5 | 1,419.5 | 1,380 | 1,404.5 | -47 | -3.2% | 504,500 |
| 2024/09/27 | 1,453 | 1,453.5 | 1,437 | 1,451.5 | -12 | -0.8% | 326,100 |
| 2024/09/26 | 1,450 | 1,466.5 | 1,440 | 1,463.5 | +31 | +2.2% | 602,800 |
| 2024/09/25 | 1,417.5 | 1,442 | 1,405.5 | 1,432.5 | +24.5 | +1.7% | 411,700 |
| 2024/09/24 | 1,416 | 1,417 | 1,403.5 | 1,408 | +5 | +0.4% | 323,600 |
| 2024/09/20 | 1,413 | 1,417.5 | 1,398.5 | 1,403 | +16.5 | +1.2% | 612,600 |
| 2024/09/19 | 1,380 | 1,396 | 1,365.5 | 1,386.5 | +14 | +1% | 561,100 |
| 2024/09/18 | 1,370.5 | 1,382.5 | 1,356 | 1,372.5 | +13.5 | +1% | 267,100 |
| 2024/09/17 | 1,391 | 1,393 | 1,331 | 1,359 | -15 | -1.1% | 377,700 |
| 2024/09/13 | 1,354 | 1,391 | 1,349 | 1,374 | +11.5 | +0.8% | 682,300 |
| 2024/09/12 | 1,338 | 1,373 | 1,331 | 1,362.5 | +49.5 | +3.8% | 451,600 |
| 2024/09/11 | 1,332 | 1,338 | 1,298.5 | 1,313 | -36 | -2.7% | 522,900 |
| 2024/09/10 | 1,350 | 1,358 | 1,338 | 1,349 | ±0 | ±0% | 391,600 |
| 2024/09/09 | 1,300.5 | 1,349 | 1,300.5 | 1,349 | -3.5 | -0.3% | 611,400 |
| 2024/09/06 | 1,390 | 1,390 | 1,348.5 | 1,352.5 | -38.5 | -2.8% | 356,500 |
| 2024/09/05 | 1,375 | 1,415.5 | 1,371.5 | 1,391 | +15.5 | +1.1% | 441,500 |
| 2024/09/04 | 1,386 | 1,390 | 1,364.5 | 1,375.5 | -52.5 | -3.7% | 532,000 |
| 2024/09/03 | 1,441.5 | 1,446.5 | 1,423.5 | 1,428 | -13.5 | -0.9% | 392,300 |
| 2024/09/02 | 1,446 | 1,459.5 | 1,436.5 | 1,441.5 | -4.5 | -0.3% | 362,500 |
| 2024/08/30 | 1,442 | 1,454 | 1,431 | 1,446 | +5.5 | +0.4% | 668,100 |
| 2024/08/29 | 1,414 | 1,444.5 | 1,408.5 | 1,440.5 | +14.5 | +1% | 1,305,700 |
| 2024/08/28 | 1,417 | 1,431 | 1,414.5 | 1,426 | -4 | -0.3% | 357,000 |
| 2024/08/27 | 1,419 | 1,438 | 1,406.5 | 1,430 | +23.5 | +1.7% | 353,400 |
| 2024/08/26 | 1,419 | 1,420 | 1,389 | 1,406.5 | -12.5 | -0.9% | 415,600 |
| 2024/08/23 | 1,446 | 1,458.5 | 1,414.5 | 1,419 | -29 | -2% | 486,600 |
| 2024/08/22 | 1,439.5 | 1,456.5 | 1,425.5 | 1,448 | +24 | +1.7% | 637,700 |
| 2024/08/21 | 1,393.5 | 1,427 | 1,393.5 | 1,424 | +24 | +1.7% | 549,700 |
| 2024/08/20 | 1,398.5 | 1,404.5 | 1,381 | 1,400 | +31 | +2.3% | 599,000 |
| 2024/08/19 | 1,370 | 1,389.5 | 1,352 | 1,369 | +7.5 | +0.6% | 560,800 |
| 2024/08/16 | 1,370 | 1,375 | 1,353 | 1,361.5 | +28.5 | +2.1% | 397,800 |
| 2024/08/15 | 1,316 | 1,339 | 1,315.5 | 1,333 | +17 | +1.3% | 276,600 |
| 2024/08/14 | 1,297.5 | 1,325.5 | 1,291 | 1,316 | +8.5 | +0.7% | 371,700 |
| 2024/08/13 | 1,309 | 1,321.5 | 1,282.5 | 1,307.5 | +11.5 | +0.9% | 488,400 |
| 2024/08/09 | 1,309.5 | 1,312 | 1,279.5 | 1,296 | +21.5 | +1.7% | 469,400 |
| 2024/08/08 | 1,264 | 1,297.5 | 1,256 | 1,274.5 | +1 | +0.1% | 457,400 |
| 2024/08/07 | 1,218.5 | 1,301.5 | 1,211.5 | 1,273.5 | +34.5 | +2.8% | 704,400 |
| 2024/08/06 | 1,272 | 1,295 | 1,210 | 1,239 | +117 | +10.4% | 1,119,400 |
| 2024/08/05 | 1,250 | 1,263.5 | 1,113 | 1,122 | -236 | -17.4% | 977,900 |
| 2024/08/02 | 1,400 | 1,404 | 1,353 | 1,358 | -99.5 | -6.8% | 633,400 |
| 2024/08/01 | 1,460 | 1,470 | 1,449 | 1,457.5 | -53 | -3.5% | 801,100 |
| 2024/07/31 | 1,448.5 | 1,513 | 1,442 | 1,510.5 | +60 | +4.1% | 1,459,500 |
| 2024/07/30 | 1,417.5 | 1,478 | 1,415.5 | 1,450.5 | +42.5 | +3% | 1,478,700 |
151～
200
件表示中 / 3707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 | 96,400円 | -4.3% | -15.6% | 4.36% | 8.27倍 | 0.46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 | 848,000円 | -2.5% | +2.9% | 4.72% | 13.14倍 | 0.94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ベトナム、韓国など |
| 丸一管 | 347,200円 | +0.9% | +33.2% | 3.86% | 11.32倍 | 0.77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 | 560,000円 | -2.6% | -25.3% | 4.82% | 15.57倍 | 0.83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 | 150,400円 | -6.7% | -36.7% | 3.32% | 11.91倍 | 0.74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
