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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,450 | 1,460.5 | 1,444.5 | 1,454.5 | +6 | +0.4% | 348,700 |
| 2024/06/21 | 1,461.5 | 1,470 | 1,442.5 | 1,448.5 | +1 | +0.1% | 535,800 |
| 2024/06/20 | 1,464 | 1,467.5 | 1,436.5 | 1,447.5 | -19 | -1.3% | 447,000 |
| 2024/06/19 | 1,470.5 | 1,472 | 1,457 | 1,466.5 | +2 | +0.1% | 225,500 |
| 2024/06/18 | 1,461 | 1,468 | 1,449 | 1,464.5 | +3 | +0.2% | 325,500 |
| 2024/06/17 | 1,460 | 1,461.5 | 1,441 | 1,461.5 | -9.5 | -0.6% | 390,400 |
| 2024/06/14 | 1,455 | 1,473.5 | 1,444 | 1,471 | +7.5 | +0.5% | 674,100 |
| 2024/06/13 | 1,498 | 1,503 | 1,455 | 1,463.5 | -41.5 | -2.8% | 537,700 |
| 2024/06/12 | 1,500 | 1,516.5 | 1,497 | 1,505 | -10 | -0.7% | 391,700 |
| 2024/06/11 | 1,527 | 1,533.5 | 1,512.5 | 1,515 | -25 | -1.6% | 375,000 |
| 2024/06/10 | 1,522.5 | 1,548.5 | 1,522.5 | 1,540 | +20 | +1.3% | 331,700 |
| 2024/06/07 | 1,550 | 1,552.5 | 1,512 | 1,520 | +7.5 | +0.5% | 931,200 |
| 2024/06/06 | 1,564 | 1,565.5 | 1,485.5 | 1,512.5 | -42 | -2.7% | 1,236,500 |
| 2024/06/05 | 1,550 | 1,563.5 | 1,541 | 1,554.5 | -20.5 | -1.3% | 410,800 |
| 2024/06/04 | 1,576.5 | 1,578 | 1,557 | 1,575 | -2 | -0.1% | 290,200 |
| 2024/06/03 | 1,587 | 1,591.5 | 1,575.5 | 1,577 | -6.5 | -0.4% | 298,700 |
| 2024/05/31 | 1,566 | 1,587 | 1,564 | 1,583.5 | +27 | +1.7% | 738,300 |
| 2024/05/30 | 1,551 | 1,560.5 | 1,537 | 1,556.5 | -15.5 | -1% | 380,200 |
| 2024/05/29 | 1,596 | 1,602.5 | 1,566.5 | 1,572 | -20 | -1.3% | 280,300 |
| 2024/05/28 | 1,610 | 1,622 | 1,592 | 1,592 | -1.5 | -0.1% | 360,200 |
| 2024/05/27 | 1,586 | 1,594 | 1,565.5 | 1,593.5 | +10.5 | +0.7% | 300,800 |
| 2024/05/24 | 1,586 | 1,586.5 | 1,569 | 1,583 | -1 | -0.1% | 301,600 |
| 2024/05/23 | 1,591 | 1,599 | 1,560 | 1,584 | -6 | -0.4% | 390,400 |
| 2024/05/22 | 1,608 | 1,620 | 1,588 | 1,590 | -18 | -1.1% | 379,600 |
| 2024/05/21 | 1,616 | 1,629 | 1,596.5 | 1,608 | -3.5 | -0.2% | 485,600 |
| 2024/05/20 | 1,589 | 1,617.5 | 1,587.5 | 1,611.5 | +35 | +2.2% | 584,700 |
| 2024/05/17 | 1,575 | 1,587.5 | 1,566.5 | 1,576.5 | +11.5 | +0.7% | 310,800 |
| 2024/05/16 | 1,598 | 1,598 | 1,552.5 | 1,565 | -29.5 | -1.9% | 396,000 |
| 2024/05/15 | 1,580 | 1,602 | 1,573.5 | 1,594.5 | -0.5 | ±0% | 541,800 |
| 2024/05/14 | 1,600 | 1,605 | 1,570 | 1,595 | -23 | -1.4% | 879,800 |
| 2024/05/13 | 1,628 | 1,639 | 1,575 | 1,618 | -8 | -0.5% | 1,385,700 |
| 2024/05/10 | 1,756.5 | 1,772 | 1,550 | 1,626 | -105 | -6.1% | 1,843,200 |
| 2024/05/09 | 1,731 | 1,757 | 1,704.5 | 1,731 | +10.5 | +0.6% | 396,900 |
| 2024/05/08 | 1,719 | 1,728 | 1,700.5 | 1,720.5 | +5.5 | +0.3% | 395,300 |
| 2024/05/07 | 1,719 | 1,726 | 1,692 | 1,715 | +4.5 | +0.3% | 397,900 |
| 2024/05/02 | 1,717 | 1,720.5 | 1,700 | 1,710.5 | +2.5 | +0.1% | 229,300 |
| 2024/05/01 | 1,728.5 | 1,730.5 | 1,697.5 | 1,708 | -35 | -2% | 328,200 |
| 2024/04/30 | 1,749.5 | 1,757.5 | 1,725.5 | 1,743 | +7 | +0.4% | 400,500 |
| 2024/04/26 | 1,719.5 | 1,743 | 1,699 | 1,736 | +17 | +1% | 444,300 |
| 2024/04/25 | 1,728.5 | 1,737 | 1,718.5 | 1,719 | -21.5 | -1.2% | 398,200 |
| 2024/04/24 | 1,741 | 1,745 | 1,724 | 1,740.5 | -1 | -0.1% | 309,400 |
| 2024/04/23 | 1,725.5 | 1,754 | 1,718.5 | 1,741.5 | +16 | +0.9% | 362,700 |
| 2024/04/22 | 1,727 | 1,786 | 1,714.5 | 1,725.5 | +32 | +1.9% | 541,100 |
| 2024/04/19 | 1,714.5 | 1,732.5 | 1,664.5 | 1,693.5 | -41 | -2.4% | 427,200 |
| 2024/04/18 | 1,722 | 1,750.5 | 1,702 | 1,734.5 | +24 | +1.4% | 339,900 |
| 2024/04/17 | 1,760 | 1,760 | 1,686 | 1,710.5 | -35.5 | -2% | 431,500 |
| 2024/04/16 | 1,759 | 1,780.5 | 1,742.5 | 1,746 | -36.5 | -2% | 405,700 |
| 2024/04/15 | 1,755 | 1,799.5 | 1,746 | 1,782.5 | +20.5 | +1.2% | 485,600 |
| 2024/04/12 | 1,740.5 | 1,768 | 1,740 | 1,762 | +22 | +1.3% | 345,900 |
| 2024/04/11 | 1,708.5 | 1,743.5 | 1,708 | 1,740 | +7 | +0.4% | 224,900 |
301～
350
件表示中 / 3783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 | 129,700円 | -4.3% | -15.6% | 3.24% | 10.80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 | 989,100円 | -12.6% | -8.1% | 4.04% | 17.84倍 | 1.09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 | 387,800円 | +0.9% | +33.2% | 3.47% | 12.59倍 | 0.86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 | 139,900円 | -4.5% | -21.1% | 4.29% | 17.60倍 | 1.04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 |
| 愛知鋼 | 286,700円 | +0.2% | +17.6% | 4.67% | 19.32倍 | 0.79倍 |
|
自動車向け特殊鋼大手でトヨタグループ。加工技術に優れる。建築・土木用も。磁石など育成中 |
市場注目の銘柄
チャート関連のコラム
