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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 619 | 629 | 618 | 627 | +1 | +0.2% | 1,362,000 |
| 2017/05/11 | 629 | 631 | 624 | 626 | -3 | -0.5% | 1,111,000 |
| 2017/05/10 | 630 | 636 | 626 | 629 | +3 | +0.5% | 1,988,000 |
| 2017/05/09 | 633 | 634 | 621 | 626 | -10 | -1.6% | 1,756,000 |
| 2017/05/08 | 636 | 638 | 631 | 636 | +9 | +1.4% | 1,930,000 |
| 2017/05/02 | 630 | 633 | 625 | 627 | -5 | -0.8% | 2,053,000 |
| 2017/05/01 | 621 | 634 | 618 | 632 | +11 | +1.8% | 3,243,000 |
| 2017/04/28 | 611 | 625 | 607 | 621 | +9 | +1.5% | 5,699,000 |
| 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 |
2001～
2050
件表示中 / 3744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 | 99,700円 | -4.3% | -15.6% | 4.21% | 8.55倍 | 0.48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 | 905,700円 | -2.5% | +2.9% | 4.42% | 13.96倍 | 1.00倍 |
|
電炉大手でＨ形鋼が主力。海外積極的、タイのほか持分で影響大きい米国、ベトナム、韓国など |
| 丸一管 | 358,900円 | +0.9% | +33.2% | 3.75% | 11.69倍 | 0.79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 | 166,000円 | -6.7% | -36.7% | 3.01% | 13.09倍 | 0.81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 | 114,600円 | -2.6% | -25.3% | 4.71% | 15.93倍 | 0.85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
