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 |
|---|---|---|---|---|---|---|---|
| 2012/01/11 | 478 | 491 | 478 | 489 | +14 | +2.9% | 1,167,000 |
| 2012/01/10 | 480 | 483 | 472 | 475 | -3 | -0.6% | 1,214,000 |
| 2012/01/06 | 481 | 485 | 476 | 478 | -8 | -1.6% | 1,126,000 |
| 2012/01/05 | 489 | 491 | 486 | 486 | -5 | -1% | 444,000 |
| 2012/01/04 | 490 | 496 | 488 | 491 | +8 | +1.7% | 928,000 |
| 2011/12/30 | 476 | 483 | 474 | 483 | +12 | +2.5% | 623,000 |
| 2011/12/29 | 469 | 473 | 462 | 471 | ±0 | ±0% | 759,000 |
| 2011/12/28 | 475 | 475 | 469 | 471 | -5 | -1.1% | 657,000 |
| 2011/12/27 | 476 | 478 | 472 | 476 | -6 | -1.2% | 377,000 |
| 2011/12/26 | 485 | 485 | 479 | 482 | +9 | +1.9% | 547,000 |
| 2011/12/22 | 486 | 486 | 470 | 473 | -17 | -3.5% | 1,035,000 |
| 2011/12/21 | 486 | 491 | 486 | 490 | +12 | +2.5% | 1,204,000 |
| 2011/12/20 | 474 | 481 | 471 | 478 | +6 | +1.3% | 753,000 |
| 2011/12/19 | 475 | 476 | 466 | 472 | -3 | -0.6% | 1,123,000 |
| 2011/12/16 | 475 | 478 | 472 | 475 | +4 | +0.8% | 1,071,000 |
| 2011/12/15 | 477 | 478 | 467 | 471 | -12 | -2.5% | 1,321,000 |
| 2011/12/14 | 487 | 489 | 481 | 483 | -9 | -1.8% | 808,000 |
| 2011/12/13 | 493 | 495 | 488 | 492 | -8 | -1.6% | 1,157,000 |
| 2011/12/12 | 500 | 502 | 497 | 500 | +8 | +1.6% | 829,000 |
| 2011/12/09 | 489 | 494 | 489 | 492 | -7 | -1.4% | 1,155,000 |
| 2011/12/08 | 504 | 505 | 495 | 499 | -7 | -1.4% | 917,000 |
| 2011/12/07 | 500 | 509 | 495 | 506 | +9 | +1.8% | 1,466,000 |
| 2011/12/06 | 507 | 507 | 496 | 497 | -13 | -2.5% | 983,000 |
| 2011/12/05 | 515 | 516 | 506 | 510 | -1 | -0.2% | 970,000 |
| 2011/12/02 | 510 | 514 | 503 | 511 | +5 | +1% | 1,051,000 |
| 2011/12/01 | 509 | 510 | 501 | 506 | +10 | +2% | 1,642,000 |
| 2011/11/30 | 497 | 497 | 485 | 496 | -1 | -0.2% | 1,971,000 |
| 2011/11/29 | 480 | 499 | 478 | 497 | +38 | +8.3% | 3,274,000 |
| 2011/11/28 | 464 | 472 | 457 | 459 | +3 | +0.7% | 992,000 |
| 2011/11/25 | 456 | 461 | 451 | 456 | ±0 | ±0% | 941,000 |
| 2011/11/24 | 469 | 469 | 453 | 456 | -16 | -3.4% | 930,000 |
| 2011/11/22 | 460 | 473 | 457 | 472 | +7 | +1.5% | 610,000 |
| 2011/11/21 | 466 | 469 | 464 | 465 | -5 | -1.1% | 683,000 |
| 2011/11/18 | 467 | 472 | 466 | 470 | -3 | -0.6% | 536,000 |
| 2011/11/17 | 470 | 481 | 464 | 473 | +1 | +0.2% | 676,000 |
| 2011/11/16 | 479 | 479 | 471 | 472 | -8 | -1.7% | 473,000 |
| 2011/11/15 | 485 | 485 | 475 | 480 | -7 | -1.4% | 748,000 |
| 2011/11/14 | 484 | 491 | 479 | 487 | +9 | +1.9% | 459,000 |
| 2011/11/11 | 477 | 481 | 469 | 478 | +2 | +0.4% | 1,069,000 |
| 2011/11/10 | 471 | 477 | 468 | 476 | -9 | -1.9% | 1,013,000 |
| 2011/11/09 | 481 | 486 | 476 | 485 | +5 | +1% | 1,642,000 |
| 2011/11/08 | 490 | 492 | 478 | 480 | -11 | -2.2% | 1,078,000 |
| 2011/11/07 | 491 | 495 | 481 | 491 | +1 | +0.2% | 1,273,000 |
| 2011/11/04 | 477 | 492 | 473 | 490 | +21 | +4.5% | 1,117,000 |
| 2011/11/02 | 470 | 473 | 465 | 469 | -6 | -1.3% | 1,094,000 |
| 2011/11/01 | 480 | 484 | 475 | 475 | -10 | -2.1% | 935,000 |
| 2011/10/31 | 498 | 506 | 484 | 485 | -14 | -2.8% | 2,161,000 |
| 2011/10/28 | 500 | 507 | 494 | 499 | +3 | +0.6% | 1,163,000 |
| 2011/10/27 | 476 | 497 | 476 | 496 | +17 | +3.5% | 1,128,000 |
| 2011/10/26 | 463 | 482 | 461 | 479 | +6 | +1.3% | 916,000 |
3151～
3200
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 | 117,800円 | +0.3% | -5.7% | 3.99% | 8.97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 | 807,900円 | +4.0% | -24.4% | 4.95% | 9.81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 | 334,200円 | -4.9% | -28.6% | 3.92% | 15.24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 | 518,000円 | +1.5% | +26.3% | 5.97% | 12.58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% | 9.53倍 | 0.77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
