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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 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 |
| 2024/07/29 | 1,402.5 | 1,417.5 | 1,397 | 1,408 | +41.5 | +3% | 651,300 |
| 2024/07/26 | 1,374 | 1,385 | 1,359 | 1,366.5 | -4 | -0.3% | 425,500 |
| 2024/07/25 | 1,399 | 1,399 | 1,367 | 1,370.5 | -32.5 | -2.3% | 687,600 |
| 2024/07/24 | 1,428 | 1,431 | 1,403 | 1,403 | -24 | -1.7% | 381,400 |
| 2024/07/23 | 1,430 | 1,444.5 | 1,421 | 1,427 | -4 | -0.3% | 474,600 |
| 2024/07/22 | 1,445 | 1,450 | 1,422.5 | 1,431 | -14.5 | -1% | 484,400 |
| 2024/07/19 | 1,464 | 1,464 | 1,435.5 | 1,445.5 | -30.5 | -2.1% | 563,200 |
| 2024/07/18 | 1,479 | 1,485 | 1,460 | 1,476 | -13.5 | -0.9% | 546,200 |
| 2024/07/17 | 1,490 | 1,508 | 1,484.5 | 1,489.5 | +13.5 | +0.9% | 594,900 |
| 2024/07/16 | 1,476.5 | 1,481.5 | 1,467 | 1,476 | +6 | +0.4% | 484,900 |
| 2024/07/12 | 1,459.5 | 1,476 | 1,457 | 1,470 | +16.5 | +1.1% | 520,800 |
| 2024/07/11 | 1,443 | 1,462 | 1,423 | 1,453.5 | +27 | +1.9% | 628,000 |
| 2024/07/10 | 1,415.5 | 1,426.5 | 1,409 | 1,426.5 | +1.5 | +0.1% | 910,600 |
| 2024/07/09 | 1,430 | 1,434 | 1,415 | 1,425 | -4.5 | -0.3% | 754,100 |
| 2024/07/08 | 1,433 | 1,434 | 1,414.5 | 1,429.5 | -13.5 | -0.9% | 822,500 |
| 2024/07/05 | 1,475 | 1,475 | 1,440.5 | 1,443 | -32 | -2.2% | 694,800 |
| 2024/07/04 | 1,473.5 | 1,476 | 1,459 | 1,475 | -3 | -0.2% | 721,300 |
| 2024/07/03 | 1,446.5 | 1,488 | 1,436.5 | 1,478 | -18.5 | -1.2% | 1,111,900 |
| 2024/07/02 | 1,491 | 1,503.5 | 1,481.5 | 1,496.5 | +1.5 | +0.1% | 550,600 |
| 2024/07/01 | 1,499.5 | 1,504.5 | 1,489.5 | 1,495 | +10 | +0.7% | 409,500 |
| 2024/06/28 | 1,492.5 | 1,496 | 1,471.5 | 1,485 | -0.5 | ±0% | 514,600 |
| 2024/06/27 | 1,498.5 | 1,508 | 1,480 | 1,485.5 | -10 | -0.7% | 496,800 |
| 2024/06/26 | 1,495 | 1,502 | 1,482 | 1,495.5 | +8 | +0.5% | 402,400 |
| 2024/06/25 | 1,477 | 1,502.5 | 1,470 | 1,487.5 | +33 | +2.3% | 507,100 |
| 2024/06/24 | 1,450 | 1,460.5 | 1,444.5 | 1,454.5 | +6 | +0.4% | 348,700 |
| 2024/06/21 | 1,461.5 | 1,470 | 1,442.5 | 1,448.5 | +1 | +0.1% | 535,800 |
| 2024/06/20 | 1,464 | 1,467.5 | 1,436.5 | 1,447.5 | -19 | -1.3% | 447,000 |
| 2024/06/19 | 1,470.5 | 1,472 | 1,457 | 1,466.5 | +2 | +0.1% | 225,500 |
| 2024/06/18 | 1,461 | 1,468 | 1,449 | 1,464.5 | +3 | +0.2% | 325,500 |
| 2024/06/17 | 1,460 | 1,461.5 | 1,441 | 1,461.5 | -9.5 | -0.6% | 390,400 |
| 2024/06/14 | 1,455 | 1,473.5 | 1,444 | 1,471 | +7.5 | +0.5% | 674,100 |
| 2024/06/13 | 1,498 | 1,503 | 1,455 | 1,463.5 | -41.5 | -2.8% | 537,700 |
151～
200
件表示中 / 3675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 | 100,400円 | +0.3% | -5.7% | 4.68% | 7.38倍 | 0.49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 | 724,500円 | +3.4% | -47.6% | 5.52% | 16.18倍 | 0.77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 | 317,400円 | -4.9% | -28.6% | 4.13% | 9.26倍 | 0.69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 | 156,600円 | -12.1% | -27.0% | 3.19% | 8.64倍 | 0.79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 |
| 淀川鋼 | 540,000円 | +2.5% | +35.5% | 6.17% | 12.20倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
