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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/10/25 | 479 | 479 | 471 | 473 | -4 | -0.8% | 728,000 |
| 2011/10/24 | 466 | 479 | 466 | 477 | +15 | +3.2% | 749,000 |
| 2011/10/21 | 463 | 466 | 460 | 462 | -2 | -0.4% | 730,000 |
| 2011/10/20 | 471 | 471 | 461 | 464 | -9 | -1.9% | 562,000 |
| 2011/10/19 | 481 | 481 | 470 | 473 | -1 | -0.2% | 805,000 |
| 2011/10/18 | 472 | 476 | 469 | 474 | -6 | -1.3% | 629,000 |
| 2011/10/17 | 477 | 482 | 472 | 480 | +14 | +3% | 601,000 |
| 2011/10/14 | 475 | 479 | 461 | 466 | -13 | -2.7% | 1,076,000 |
| 2011/10/13 | 480 | 484 | 479 | 479 | ±0 | ±0% | 743,000 |
| 2011/10/12 | 463 | 479 | 462 | 479 | +11 | +2.4% | 1,144,000 |
| 2011/10/11 | 462 | 472 | 460 | 468 | +19 | +4.2% | 953,000 |
| 2011/10/07 | 446 | 459 | 446 | 449 | +9 | +2% | 983,000 |
| 2011/10/06 | 440 | 455 | 438 | 440 | +8 | +1.9% | 1,202,000 |
| 2011/10/05 | 436 | 439 | 428 | 432 | -7 | -1.6% | 1,464,000 |
| 2011/10/04 | 438 | 442 | 432 | 439 | -7 | -1.6% | 856,000 |
| 2011/10/03 | 454 | 456 | 435 | 446 | -20 | -4.3% | 1,145,000 |
| 2011/09/30 | 469 | 475 | 455 | 466 | -1 | -0.2% | 1,560,000 |
| 2011/09/29 | 453 | 467 | 449 | 467 | +11 | +2.4% | 1,130,000 |
| 2011/09/28 | 440 | 456 | 440 | 456 | +19 | +4.3% | 1,148,000 |
| 2011/09/27 | 435 | 439 | 428 | 437 | +15 | +3.6% | 1,272,000 |
| 2011/09/26 | 454 | 455 | 422 | 422 | -24 | -5.4% | 1,469,000 |
| 2011/09/22 | 453 | 453 | 442 | 446 | -11 | -2.4% | 725,000 |
| 2011/09/21 | 454 | 459 | 451 | 457 | +4 | +0.9% | 503,000 |
| 2011/09/20 | 461 | 464 | 451 | 453 | -14 | -3% | 1,117,000 |
| 2011/09/16 | 445 | 467 | 445 | 467 | +30 | +6.9% | 1,279,000 |
| 2011/09/15 | 439 | 445 | 434 | 437 | +6 | +1.4% | 1,444,000 |
| 2011/09/14 | 444 | 449 | 428 | 431 | -11 | -2.5% | 1,064,000 |
| 2011/09/13 | 440 | 446 | 434 | 442 | +10 | +2.3% | 801,000 |
| 2011/09/12 | 438 | 439 | 430 | 432 | -15 | -3.4% | 813,000 |
| 2011/09/09 | 450 | 454 | 445 | 447 | +1 | +0.2% | 1,356,000 |
| 2011/09/08 | 450 | 451 | 442 | 446 | +4 | +0.9% | 553,000 |
| 2011/09/07 | 451 | 451 | 440 | 442 | +6 | +1.4% | 1,294,000 |
| 2011/09/06 | 446 | 446 | 434 | 436 | -11 | -2.5% | 1,101,000 |
| 2011/09/05 | 457 | 458 | 445 | 447 | -17 | -3.7% | 992,000 |
| 2011/09/02 | 469 | 472 | 463 | 464 | -7 | -1.5% | 981,000 |
| 2011/09/01 | 465 | 473 | 462 | 471 | +9 | +1.9% | 1,204,000 |
| 2011/08/31 | 456 | 465 | 454 | 462 | +5 | +1.1% | 1,302,000 |
| 2011/08/30 | 455 | 461 | 454 | 457 | +7 | +1.6% | 1,228,000 |
| 2011/08/29 | 451 | 460 | 446 | 450 | +3 | +0.7% | 998,000 |
| 2011/08/26 | 440 | 449 | 438 | 447 | +3 | +0.7% | 913,000 |
| 2011/08/25 | 436 | 454 | 431 | 444 | +14 | +3.3% | 1,447,000 |
| 2011/08/24 | 438 | 445 | 427 | 430 | -5 | -1.1% | 1,329,000 |
3351～
3400
件表示中 / 3743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 | 99,800円 | -4.3% | -15.6% | 4.21% | 8.56倍 | 0.47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 | 906,400円 | -2.5% | +2.9% | 4.41% | 13.97倍 | 1.01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 | 359,000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 |
| 淀川鋼 | 114,900円 | -2.6% | -25.3% | 4.70% | 15.98倍 | 0.86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 | 165,400円 | -6.7% | -36.7% | 3.02% | 13.05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 |
市場注目の銘柄
チャート関連のコラム
