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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 484 | 485 | 476 | 481 | +1 | +0.2% | 967,000 |
| 2010/12/27 | 483 | 486 | 480 | 480 | ±0 | ±0% | 644,000 |
| 2010/12/24 | 476 | 482 | 474 | 480 | ±0 | ±0% | 1,004,000 |
| 2010/12/22 | 482 | 487 | 479 | 480 | -6 | -1.2% | 1,265,000 |
| 2010/12/21 | 491 | 493 | 485 | 486 | -6 | -1.2% | 986,000 |
| 2010/12/20 | 486 | 498 | 484 | 492 | +6 | +1.2% | 1,652,000 |
| 2010/12/17 | 481 | 489 | 478 | 486 | -3 | -0.6% | 3,182,000 |
| 2010/12/16 | 489 | 493 | 486 | 489 | -3 | -0.6% | 728,000 |
| 2010/12/15 | 495 | 497 | 488 | 492 | -3 | -0.6% | 1,125,000 |
| 2010/12/14 | 492 | 499 | 492 | 495 | +1 | +0.2% | 1,692,000 |
| 2010/12/13 | 488 | 495 | 484 | 494 | +9 | +1.9% | 2,357,000 |
| 2010/12/10 | 483 | 489 | 480 | 485 | -2 | -0.4% | 2,501,000 |
| 2010/12/09 | 483 | 490 | 478 | 487 | +4 | +0.8% | 2,644,000 |
| 2010/12/08 | 469 | 483 | 469 | 483 | +18 | +3.9% | 3,182,000 |
| 2010/12/07 | 462 | 471 | 459 | 465 | +3 | +0.6% | 1,961,000 |
| 2010/12/06 | 457 | 465 | 455 | 462 | +3 | +0.7% | 1,141,000 |
| 2010/12/03 | 459 | 463 | 454 | 459 | +1 | +0.2% | 1,091,000 |
| 2010/12/02 | 460 | 463 | 456 | 458 | +5 | +1.1% | 1,302,000 |
| 2010/12/01 | 448 | 453 | 445 | 453 | +4 | +0.9% | 1,438,000 |
| 2010/11/30 | 461 | 462 | 448 | 449 | -15 | -3.2% | 2,109,000 |
| 2010/11/29 | 461 | 468 | 458 | 464 | +4 | +0.9% | 1,267,000 |
| 2010/11/26 | 453 | 463 | 450 | 460 | +6 | +1.3% | 2,157,000 |
| 2010/11/25 | 463 | 464 | 451 | 454 | -6 | -1.3% | 2,531,000 |
| 2010/11/24 | 455 | 462 | 452 | 460 | -3 | -0.6% | 1,179,000 |
| 2010/11/22 | 455 | 467 | 453 | 463 | +12 | +2.7% | 1,345,000 |
| 2010/11/19 | 460 | 461 | 450 | 451 | -4 | -0.9% | 1,121,000 |
| 2010/11/18 | 446 | 455 | 441 | 455 | +11 | +2.5% | 1,507,000 |
| 2010/11/17 | 436 | 445 | 436 | 444 | ±0 | ±0% | 1,567,000 |
| 2010/11/16 | 443 | 447 | 434 | 444 | +8 | +1.8% | 2,012,000 |
| 2010/11/15 | 435 | 438 | 432 | 436 | +1 | +0.2% | 838,000 |
| 2010/11/12 | 434 | 442 | 434 | 435 | -6 | -1.4% | 1,156,000 |
| 2010/11/11 | 449 | 449 | 438 | 441 | -7 | -1.6% | 855,000 |
| 2010/11/10 | 442 | 450 | 442 | 448 | +6 | +1.4% | 1,293,000 |
| 2010/11/09 | 444 | 451 | 440 | 442 | -4 | -0.9% | 1,767,000 |
| 2010/11/08 | 445 | 446 | 442 | 446 | +8 | +1.8% | 1,262,000 |
| 2010/11/05 | 431 | 440 | 429 | 438 | +10 | +2.3% | 1,897,000 |
| 2010/11/04 | 425 | 430 | 425 | 428 | +8 | +1.9% | 2,131,000 |
| 2010/11/02 | 418 | 423 | 417 | 420 | ±0 | ±0% | 2,130,000 |
| 2010/11/01 | 407 | 421 | 407 | 420 | +10 | +2.4% | 3,579,000 |
| 2010/10/29 | 391 | 410 | 391 | 410 | +11 | +2.8% | 3,673,000 |
| 2010/10/28 | 374 | 403 | 370 | 399 | +25 | +6.7% | 5,242,000 |
| 2010/10/27 | 379 | 379 | 371 | 374 | -2 | -0.5% | 1,647,000 |
| 2010/10/26 | 378 | 381 | 376 | 376 | -6 | -1.6% | 1,197,000 |
| 2010/10/25 | 386 | 386 | 379 | 382 | -3 | -0.8% | 1,068,000 |
| 2010/10/22 | 381 | 388 | 380 | 385 | +1 | +0.3% | 1,553,000 |
| 2010/10/21 | 385 | 386 | 378 | 384 | -5 | -1.3% | 1,454,000 |
| 2010/10/20 | 384 | 390 | 383 | 389 | -7 | -1.8% | 1,381,000 |
| 2010/10/19 | 392 | 397 | 390 | 396 | +5 | +1.3% | 948,000 |
| 2010/10/18 | 389 | 393 | 385 | 391 | -2 | -0.5% | 1,144,000 |
| 2010/10/15 | 396 | 396 | 388 | 393 | -4 | -1% | 1,056,000 |
3601～
3650
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
