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 |
|---|---|---|---|---|---|---|---|
| 2013/04/10 | 528 | 565 | 528 | 555 | +20 | +3.7% | 2,529,000 |
| 2013/04/09 | 530 | 538 | 525 | 535 | +5 | +0.9% | 2,054,000 |
| 2013/04/08 | 519 | 531 | 517 | 530 | +30 | +6% | 2,075,000 |
| 2013/04/05 | 524 | 524 | 497 | 500 | +4 | +0.8% | 1,688,000 |
| 2013/04/04 | 480 | 496 | 472 | 496 | +2 | +0.4% | 1,988,000 |
| 2013/04/03 | 488 | 496 | 483 | 494 | +12 | +2.5% | 1,589,000 |
| 2013/04/02 | 489 | 490 | 473 | 482 | -7 | -1.4% | 1,754,000 |
| 2013/04/01 | 506 | 507 | 488 | 489 | -23 | -4.5% | 1,184,000 |
| 2013/03/29 | 507 | 522 | 503 | 512 | +13 | +2.6% | 1,745,000 |
| 2013/03/28 | 507 | 512 | 498 | 499 | -10 | -2% | 1,184,000 |
| 2013/03/27 | 502 | 511 | 502 | 509 | +1 | +0.2% | 708,000 |
| 2013/03/26 | 502 | 513 | 498 | 508 | +3 | +0.6% | 1,256,000 |
| 2013/03/25 | 509 | 513 | 503 | 505 | +8 | +1.6% | 1,018,000 |
| 2013/03/22 | 502 | 505 | 497 | 497 | -15 | -2.9% | 1,090,000 |
| 2013/03/21 | 527 | 527 | 508 | 512 | -7 | -1.3% | 1,582,000 |
| 2013/03/19 | 514 | 520 | 513 | 519 | +15 | +3% | 1,157,000 |
| 2013/03/18 | 508 | 514 | 503 | 504 | -11 | -2.1% | 1,432,000 |
| 2013/03/15 | 510 | 517 | 507 | 515 | +8 | +1.6% | 1,512,000 |
| 2013/03/14 | 504 | 508 | 499 | 507 | +9 | +1.8% | 1,017,000 |
| 2013/03/13 | 501 | 504 | 494 | 498 | -7 | -1.4% | 1,475,000 |
| 2013/03/12 | 510 | 512 | 502 | 505 | +1 | +0.2% | 1,645,000 |
| 2013/03/11 | 497 | 511 | 494 | 504 | +12 | +2.4% | 1,582,000 |
| 2013/03/08 | 490 | 494 | 487 | 492 | +4 | +0.8% | 2,389,000 |
| 2013/03/07 | 493 | 495 | 484 | 488 | -1 | -0.2% | 1,281,000 |
| 2013/03/06 | 493 | 495 | 484 | 489 | +4 | +0.8% | 1,464,000 |
| 2013/03/05 | 495 | 498 | 483 | 485 | -6 | -1.2% | 1,661,000 |
| 2013/03/04 | 501 | 504 | 487 | 491 | -9 | -1.8% | 1,612,000 |
| 2013/03/01 | 494 | 500 | 490 | 500 | +7 | +1.4% | 2,109,000 |
| 2013/02/28 | 488 | 494 | 477 | 493 | +13 | +2.7% | 2,622,000 |
| 2013/02/27 | 472 | 483 | 461 | 480 | +16 | +3.4% | 2,544,000 |
| 2013/02/26 | 469 | 474 | 461 | 464 | -17 | -3.5% | 1,961,000 |
| 2013/02/25 | 477 | 484 | 476 | 481 | +16 | +3.4% | 1,752,000 |
| 2013/02/22 | 462 | 470 | 454 | 465 | -3 | -0.6% | 1,730,000 |
| 2013/02/21 | 456 | 471 | 456 | 468 | +7 | +1.5% | 1,972,000 |
| 2013/02/20 | 475 | 478 | 458 | 461 | -7 | -1.5% | 1,929,000 |
| 2013/02/19 | 460 | 470 | 458 | 468 | ±0 | ±0% | 1,277,000 |
| 2013/02/18 | 462 | 471 | 458 | 468 | +18 | +4% | 1,493,000 |
| 2013/02/15 | 451 | 451 | 440 | 450 | -6 | -1.3% | 2,197,000 |
| 2013/02/14 | 454 | 464 | 446 | 456 | -1 | -0.2% | 1,937,000 |
| 2013/02/13 | 465 | 468 | 452 | 457 | -11 | -2.4% | 1,895,000 |
| 2013/02/12 | 492 | 502 | 467 | 468 | -23 | -4.7% | 3,229,000 |
| 2013/02/08 | 488 | 499 | 478 | 491 | +4 | +0.8% | 4,145,000 |
| 2013/02/07 | 454 | 493 | 453 | 487 | +33 | +7.3% | 5,519,000 |
| 2013/02/06 | 427 | 459 | 426 | 454 | +39 | +9.4% | 4,977,000 |
| 2013/02/05 | 416 | 424 | 414 | 415 | -11 | -2.6% | 3,115,000 |
| 2013/02/04 | 411 | 430 | 411 | 426 | +18 | +4.4% | 2,317,000 |
| 2013/02/01 | 405 | 410 | 396 | 408 | -1 | -0.2% | 2,589,000 |
| 2013/01/31 | 411 | 418 | 405 | 409 | -3 | -0.7% | 1,953,000 |
| 2013/01/30 | 409 | 415 | 406 | 412 | +3 | +0.7% | 938,000 |
| 2013/01/29 | 398 | 414 | 398 | 409 | +11 | +2.8% | 2,099,000 |
3001～
3050
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
