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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 6,182 | 6,224 | 6,143 | 6,212 | +10 | +0.2% | 89,000 |
| 2023/11/13 | 6,173 | 6,238 | 6,137 | 6,202 | +52 | +0.8% | 61,400 |
| 2023/11/10 | 6,085 | 6,158 | 6,082 | 6,150 | +89 | +1.5% | 78,300 |
| 2023/11/09 | 6,050 | 6,129 | 6,019 | 6,061 | +67 | +1.1% | 100,800 |
| 2023/11/08 | 6,197 | 6,247 | 5,968 | 5,994 | -248 | -4% | 213,300 |
| 2023/11/07 | 6,400 | 6,430 | 6,236 | 6,242 | -211 | -3.3% | 161,400 |
| 2023/11/06 | 6,274 | 6,486 | 6,274 | 6,453 | +245 | +3.9% | 242,200 |
| 2023/11/02 | 6,343 | 6,377 | 6,208 | 6,208 | -60 | -1% | 216,500 |
| 2023/11/01 | 6,102 | 6,303 | 6,058 | 6,268 | +410 | +7% | 372,900 |
| 2023/10/31 | 5,729 | 5,859 | 5,658 | 5,858 | +221 | +3.9% | 276,900 |
| 2023/10/30 | 5,842 | 6,045 | 5,596 | 5,637 | -295 | -5% | 527,600 |
| 2023/10/27 | 5,832 | 5,932 | 5,804 | 5,932 | +200 | +3.5% | 128,000 |
| 2023/10/26 | 5,757 | 5,796 | 5,697 | 5,732 | -41 | -0.7% | 112,200 |
| 2023/10/25 | 5,850 | 5,898 | 5,751 | 5,773 | -15 | -0.3% | 67,800 |
| 2023/10/24 | 5,773 | 5,814 | 5,590 | 5,788 | +60 | +1% | 121,400 |
| 2023/10/23 | 5,819 | 5,841 | 5,725 | 5,728 | -167 | -2.8% | 147,000 |
| 2023/10/20 | 5,882 | 5,944 | 5,858 | 5,895 | +34 | +0.6% | 139,100 |
| 2023/10/19 | 5,900 | 5,965 | 5,801 | 5,861 | -127 | -2.1% | 53,700 |
| 2023/10/18 | 5,991 | 6,000 | 5,905 | 5,988 | +55 | +0.9% | 93,400 |
| 2023/10/17 | 6,018 | 6,032 | 5,907 | 5,933 | +15 | +0.3% | 59,500 |
| 2023/10/16 | 5,900 | 5,954 | 5,870 | 5,918 | -74 | -1.2% | 57,800 |
| 2023/10/13 | 6,035 | 6,075 | 5,965 | 5,992 | -121 | -2% | 64,400 |
| 2023/10/12 | 6,027 | 6,113 | 6,018 | 6,113 | +95 | +1.6% | 81,800 |
| 2023/10/11 | 6,029 | 6,070 | 5,961 | 6,018 | +60 | +1% | 134,400 |
| 2023/10/10 | 5,860 | 5,984 | 5,860 | 5,958 | +195 | +3.4% | 103,400 |
| 2023/10/06 | 5,699 | 5,816 | 5,660 | 5,763 | +90 | +1.6% | 92,500 |
| 2023/10/05 | 5,630 | 5,686 | 5,600 | 5,673 | +59 | +1.1% | 137,800 |
| 2023/10/04 | 5,777 | 5,796 | 5,611 | 5,614 | -294 | -5% | 168,500 |
| 2023/10/03 | 6,050 | 6,050 | 5,908 | 5,908 | -206 | -3.4% | 119,500 |
| 2023/10/02 | 6,133 | 6,180 | 6,090 | 6,114 | +33 | +0.5% | 102,300 |
| 2023/09/29 | 6,231 | 6,231 | 6,065 | 6,081 | -104 | -1.7% | 119,100 |
| 2023/09/28 | 6,262 | 6,325 | 6,151 | 6,185 | -187 | -2.9% | 136,700 |
| 2023/09/27 | 6,345 | 6,380 | 6,256 | 6,372 | +2 | ±0% | 98,900 |
| 2023/09/26 | 6,369 | 6,405 | 6,320 | 6,370 | -26 | -0.4% | 71,900 |
| 2023/09/25 | 6,431 | 6,435 | 6,338 | 6,396 | +9 | +0.1% | 75,100 |
| 2023/09/22 | 6,455 | 6,455 | 6,289 | 6,387 | -87 | -1.3% | 111,200 |
| 2023/09/21 | 6,458 | 6,598 | 6,452 | 6,474 | +22 | +0.3% | 141,900 |
| 2023/09/20 | 6,463 | 6,495 | 6,408 | 6,452 | -11 | -0.2% | 130,500 |
| 2023/09/19 | 6,466 | 6,502 | 6,359 | 6,463 | +137 | +2.2% | 114,300 |
| 2023/09/15 | 6,310 | 6,386 | 6,297 | 6,326 | +16 | +0.3% | 108,200 |
| 2023/09/14 | 6,195 | 6,321 | 6,195 | 6,310 | +115 | +1.9% | 81,800 |
| 2023/09/13 | 6,176 | 6,216 | 6,131 | 6,195 | +35 | +0.6% | 83,100 |
| 2023/09/12 | 6,202 | 6,258 | 6,120 | 6,160 | -22 | -0.4% | 69,300 |
| 2023/09/11 | 6,200 | 6,252 | 6,144 | 6,182 | +7 | +0.1% | 41,600 |
| 2023/09/08 | 6,250 | 6,279 | 6,157 | 6,175 | -92 | -1.5% | 115,100 |
| 2023/09/07 | 6,353 | 6,406 | 6,251 | 6,267 | -121 | -1.9% | 129,300 |
| 2023/09/06 | 6,380 | 6,429 | 6,350 | 6,388 | +13 | +0.2% | 109,700 |
| 2023/09/05 | 6,360 | 6,376 | 6,245 | 6,375 | +4 | +0.1% | 152,000 |
| 2023/09/04 | 6,169 | 6,372 | 6,169 | 6,371 | +221 | +3.6% | 193,400 |
| 2023/09/01 | 6,050 | 6,162 | 6,042 | 6,150 | +120 | +2% | 125,500 |
251～
300
件表示中 / 3585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 | 117,300円 | +0.3% | -5.7% | 4.01% | 8.93倍 | 0.59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 | 795,900円 | +4.0% | -24.4% | 5.03% | 9.66倍 | 0.87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 | 331,200円 | -4.9% | -28.6% | 3.96% | 15.10倍 | 0.75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 | 145,900円 | -16.1% | -37.1% | 3.43% | 9.46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
