山陽特殊製鋼の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 2,000 | 2,042 | 1,989 | 2,032 | +1 | ±0% | 60,400 |
| 2022/08/17 | 2,040 | 2,060 | 2,028 | 2,031 | +8 | +0.4% | 67,800 |
| 2022/08/16 | 2,023 | 2,035 | 1,998 | 2,023 | -4 | -0.2% | 63,300 |
| 2022/08/15 | 2,031 | 2,049 | 2,023 | 2,027 | -5 | -0.2% | 57,100 |
| 2022/08/12 | 2,013 | 2,045 | 2,009 | 2,032 | +48 | +2.4% | 123,600 |
| 2022/08/10 | 1,958 | 1,989 | 1,939 | 1,984 | +20 | +1% | 94,000 |
| 2022/08/09 | 1,935 | 1,966 | 1,927 | 1,964 | +13 | +0.7% | 90,700 |
| 2022/08/08 | 1,919 | 1,958 | 1,911 | 1,951 | +49 | +2.6% | 114,700 |
| 2022/08/05 | 1,887 | 1,905 | 1,869 | 1,902 | +44 | +2.4% | 126,500 |
| 2022/08/04 | 1,873 | 1,873 | 1,828 | 1,858 | -1 | -0.1% | 137,700 |
| 2022/08/03 | 1,883 | 1,885 | 1,853 | 1,859 | -24 | -1.3% | 160,300 |
| 2022/08/02 | 1,934 | 1,934 | 1,859 | 1,883 | -82 | -4.2% | 325,100 |
| 2022/08/01 | 2,020 | 2,051 | 1,950 | 1,965 | -54 | -2.7% | 192,500 |
| 2022/07/29 | 1,944 | 2,034 | 1,930 | 2,019 | +155 | +8.3% | 426,200 |
| 2022/07/28 | 1,900 | 1,947 | 1,835 | 1,864 | -8 | -0.4% | 366,700 |
| 2022/07/27 | 1,866 | 1,872 | 1,849 | 1,872 | -5 | -0.3% | 90,800 |
| 2022/07/26 | 1,898 | 1,905 | 1,875 | 1,877 | +6 | +0.3% | 70,300 |
| 2022/07/25 | 1,910 | 1,912 | 1,871 | 1,871 | -58 | -3% | 67,800 |
| 2022/07/22 | 1,924 | 1,940 | 1,909 | 1,929 | +12 | +0.6% | 72,400 |
| 2022/07/21 | 1,890 | 1,923 | 1,880 | 1,917 | +14 | +0.7% | 55,600 |
| 2022/07/20 | 1,911 | 1,921 | 1,888 | 1,903 | +27 | +1.4% | 82,500 |
| 2022/07/19 | 1,870 | 1,892 | 1,833 | 1,876 | +46 | +2.5% | 95,000 |
| 2022/07/15 | 1,838 | 1,842 | 1,812 | 1,830 | -20 | -1.1% | 66,800 |
| 2022/07/14 | 1,835 | 1,854 | 1,826 | 1,850 | -8 | -0.4% | 76,900 |
| 2022/07/13 | 1,848 | 1,873 | 1,837 | 1,858 | +43 | +2.4% | 112,900 |
| 2022/07/12 | 1,889 | 1,889 | 1,813 | 1,815 | -79 | -4.2% | 104,100 |
| 2022/07/11 | 1,900 | 1,916 | 1,888 | 1,894 | +12 | +0.6% | 88,600 |
| 2022/07/08 | 1,883 | 1,922 | 1,875 | 1,882 | +27 | +1.5% | 188,400 |
| 2022/07/07 | 1,856 | 1,870 | 1,810 | 1,855 | +14 | +0.8% | 148,600 |
| 2022/07/06 | 1,870 | 1,870 | 1,825 | 1,841 | -59 | -3.1% | 131,000 |
| 2022/07/05 | 1,946 | 1,946 | 1,896 | 1,900 | -18 | -0.9% | 75,700 |
| 2022/07/04 | 1,938 | 1,938 | 1,893 | 1,918 | -15 | -0.8% | 144,800 |
| 2022/07/01 | 1,941 | 1,971 | 1,919 | 1,933 | -32 | -1.6% | 99,500 |
| 2022/06/30 | 1,951 | 1,987 | 1,951 | 1,965 | +33 | +1.7% | 105,000 |
| 2022/06/29 | 1,950 | 1,963 | 1,924 | 1,932 | -50 | -2.5% | 156,300 |
| 2022/06/28 | 1,984 | 1,994 | 1,965 | 1,982 | +15 | +0.8% | 83,700 |
| 2022/06/27 | 1,960 | 1,971 | 1,936 | 1,967 | +85 | +4.5% | 118,300 |
| 2022/06/24 | 1,893 | 1,894 | 1,871 | 1,882 | -45 | -2.3% | 93,900 |
| 2022/06/23 | 1,909 | 1,956 | 1,900 | 1,927 | +53 | +2.8% | 117,800 |
| 2022/06/22 | 1,937 | 1,945 | 1,872 | 1,874 | -89 | -4.5% | 186,000 |
| 2022/06/21 | 1,949 | 1,982 | 1,925 | 1,963 | +42 | +2.2% | 153,400 |
| 2022/06/20 | 1,937 | 1,985 | 1,892 | 1,921 | -7 | -0.4% | 149,500 |
| 2022/06/17 | 2,000 | 2,000 | 1,918 | 1,928 | -104 | -5.1% | 144,200 |
| 2022/06/16 | 2,026 | 2,088 | 2,026 | 2,032 | +32 | +1.6% | 121,900 |
| 2022/06/15 | 2,082 | 2,082 | 1,993 | 2,000 | -2 | -0.1% | 262,700 |
| 2022/06/14 | 2,020 | 2,034 | 1,978 | 2,002 | -60 | -2.9% | 143,200 |
| 2022/06/13 | 2,109 | 2,130 | 2,054 | 2,062 | -96 | -4.4% | 84,700 |
| 2022/06/10 | 2,174 | 2,179 | 2,128 | 2,158 | -53 | -2.4% | 98,500 |
| 2022/06/09 | 2,263 | 2,270 | 2,211 | 2,211 | -67 | -2.9% | 90,100 |
| 2022/06/08 | 2,276 | 2,284 | 2,256 | 2,278 | +17 | +0.8% | 78,200 |
651～
700
件表示中 / 3680件
類似銘柄と比較する
現在ご覧いただいている「山特鋼」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 |
|---|---|---|---|---|---|---|---|---|
| 山特鋼 | 274,500円 | -4.4% | -9.2% | 0.73% | 21.37倍 | 0.66倍 |
|
特殊鋼メーカー。軸受け鋼国内首位。傘下にスウェーデンのオバコ社。親会社日本製鉄がＴＯＢ |
| 淀川鋼 | 574,000円 | +2.5% | +35.5% | 5.80% | 12.97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 | 158,600円 | -12.1% | -27.0% | 3.15% | 8.75倍 | 0.80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 |
| 愛知鋼 | 747,000円 | +1.2% | -10.5% | 1.87% | 22.29倍 | 0.56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 |
| 大阪製鉄 | 248,600円 | -2.0% | -12.8% | 1.37% | 26.88倍 | 0.48倍 |
|
日本製鉄系電炉の中核。一般形鋼に強み。エレベーター用レールも高シェア。東京鋼鐵が傘下 |
市場注目の銘柄
チャート関連のコラム
