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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 517 | 523 | 516 | 520 | -1 | -0.2% | 903,000 |
| 2015/11/20 | 524 | 526 | 514 | 521 | +4 | +0.8% | 1,413,000 |
| 2015/11/19 | 512 | 521 | 510 | 517 | +12 | +2.4% | 1,542,000 |
| 2015/11/18 | 512 | 517 | 502 | 505 | -8 | -1.6% | 1,736,000 |
| 2015/11/17 | 504 | 516 | 504 | 513 | +13 | +2.6% | 2,184,000 |
| 2015/11/16 | 498 | 506 | 493 | 500 | -14 | -2.7% | 1,988,000 |
| 2015/11/13 | 494 | 518 | 491 | 514 | +18 | +3.6% | 3,371,000 |
| 2015/11/12 | 491 | 500 | 486 | 496 | +1 | +0.2% | 2,076,000 |
| 2015/11/11 | 495 | 498 | 486 | 495 | -2 | -0.4% | 1,569,000 |
| 2015/11/10 | 485 | 499 | 484 | 497 | +12 | +2.5% | 2,200,000 |
| 2015/11/09 | 489 | 490 | 480 | 485 | -1 | -0.2% | 1,990,000 |
| 2015/11/06 | 479 | 490 | 479 | 486 | +5 | +1% | 2,060,000 |
| 2015/11/05 | 482 | 488 | 474 | 481 | +2 | +0.4% | 3,270,000 |
| 2015/11/04 | 481 | 488 | 477 | 479 | -10 | -2% | 3,656,000 |
| 2015/11/02 | 465 | 494 | 457 | 489 | +24 | +5.2% | 8,400,000 |
| 2015/10/30 | 407 | 473 | 396 | 465 | +54 | +13.1% | 8,636,000 |
| 2015/10/29 | 409 | 413 | 404 | 411 | -2 | -0.5% | 2,352,000 |
| 2015/10/28 | 425 | 425 | 413 | 413 | -12 | -2.8% | 1,647,000 |
| 2015/10/27 | 430 | 430 | 421 | 425 | -2 | -0.5% | 1,695,000 |
| 2015/10/26 | 438 | 441 | 426 | 427 | -16 | -3.6% | 3,438,000 |
| 2015/10/23 | 442 | 448 | 440 | 443 | +7 | +1.6% | 1,378,000 |
| 2015/10/22 | 422 | 440 | 422 | 436 | +7 | +1.6% | 1,726,000 |
| 2015/10/21 | 409 | 434 | 409 | 429 | +13 | +3.1% | 2,810,000 |
| 2015/10/20 | 424 | 424 | 409 | 416 | -9 | -2.1% | 2,113,000 |
| 2015/10/19 | 429 | 432 | 419 | 425 | -5 | -1.2% | 1,143,000 |
| 2015/10/16 | 426 | 432 | 419 | 430 | +5 | +1.2% | 1,145,000 |
| 2015/10/15 | 421 | 428 | 419 | 425 | +4 | +1% | 1,075,000 |
| 2015/10/14 | 431 | 431 | 419 | 421 | -18 | -4.1% | 1,467,000 |
| 2015/10/13 | 435 | 442 | 427 | 439 | +5 | +1.2% | 2,054,000 |
| 2015/10/09 | 417 | 438 | 417 | 434 | +20 | +4.8% | 2,394,000 |
| 2015/10/08 | 412 | 422 | 409 | 414 | +3 | +0.7% | 1,691,000 |
| 2015/10/07 | 396 | 413 | 396 | 411 | +16 | +4.1% | 1,424,000 |
| 2015/10/06 | 398 | 403 | 394 | 395 | +5 | +1.3% | 1,322,000 |
| 2015/10/05 | 391 | 399 | 390 | 390 | +1 | +0.3% | 1,418,000 |
| 2015/10/02 | 376 | 390 | 376 | 389 | +15 | +4% | 2,552,000 |
| 2015/10/01 | 365 | 377 | 364 | 374 | -4 | -1.1% | 3,072,000 |
| 2015/09/30 | 372 | 382 | 372 | 378 | +12 | +3.3% | 1,936,000 |
| 2015/09/29 | 379 | 379 | 365 | 366 | -18 | -4.7% | 2,141,000 |
| 2015/09/28 | 388 | 394 | 380 | 384 | -3 | -0.8% | 1,677,000 |
| 2015/09/25 | 390 | 391 | 377 | 387 | -3 | -0.8% | 2,809,000 |
| 2015/09/24 | 404 | 405 | 389 | 390 | -20 | -4.9% | 1,696,000 |
| 2015/09/18 | 414 | 416 | 406 | 410 | -9 | -2.1% | 1,663,000 |
| 2015/09/17 | 413 | 423 | 411 | 419 | +12 | +2.9% | 2,103,000 |
| 2015/09/16 | 403 | 409 | 402 | 407 | +4 | +1% | 1,158,000 |
| 2015/09/15 | 409 | 412 | 402 | 403 | -2 | -0.5% | 1,708,000 |
| 2015/09/14 | 405 | 414 | 405 | 405 | -3 | -0.7% | 2,072,000 |
| 2015/09/11 | 426 | 428 | 406 | 408 | -26 | -6% | 6,473,000 |
| 2015/09/10 | 428 | 434 | 421 | 434 | -1 | -0.2% | 1,812,000 |
| 2015/09/09 | 435 | 437 | 426 | 435 | +9 | +2.1% | 3,015,000 |
| 2015/09/08 | 425 | 432 | 422 | 426 | +1 | +0.2% | 1,973,000 |
2201～
2250
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
