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 |
|---|---|---|---|---|---|---|---|
| 2021/08/11 | 1,837 | 1,867 | 1,824 | 1,831 | +14 | +0.8% | 65,400 |
| 2021/08/10 | 1,839 | 1,883 | 1,810 | 1,817 | -10 | -0.5% | 70,000 |
| 2021/08/06 | 1,811 | 1,827 | 1,788 | 1,827 | +17 | +0.9% | 85,600 |
| 2021/08/05 | 1,844 | 1,854 | 1,800 | 1,810 | -52 | -2.8% | 106,300 |
| 2021/08/04 | 1,944 | 1,964 | 1,854 | 1,862 | -82 | -4.2% | 85,400 |
| 2021/08/03 | 1,945 | 1,977 | 1,880 | 1,944 | +37 | +1.9% | 101,700 |
| 2021/08/02 | 1,830 | 1,936 | 1,826 | 1,907 | +81 | +4.4% | 172,400 |
| 2021/07/30 | 1,727 | 1,841 | 1,713 | 1,826 | +80 | +4.6% | 136,900 |
| 2021/07/29 | 1,756 | 1,766 | 1,727 | 1,746 | -6 | -0.3% | 26,900 |
| 2021/07/28 | 1,731 | 1,766 | 1,731 | 1,752 | -13 | -0.7% | 44,800 |
| 2021/07/27 | 1,730 | 1,773 | 1,730 | 1,765 | +52 | +3% | 79,200 |
| 2021/07/26 | 1,680 | 1,730 | 1,680 | 1,713 | +74 | +4.5% | 91,800 |
| 2021/07/21 | 1,628 | 1,654 | 1,616 | 1,639 | +44 | +2.8% | 85,600 |
| 2021/07/20 | 1,622 | 1,642 | 1,592 | 1,595 | -57 | -3.5% | 81,300 |
| 2021/07/19 | 1,649 | 1,678 | 1,649 | 1,652 | -6 | -0.4% | 106,900 |
| 2021/07/16 | 1,608 | 1,679 | 1,608 | 1,658 | +58 | +3.6% | 70,400 |
| 2021/07/15 | 1,597 | 1,618 | 1,584 | 1,600 | -14 | -0.9% | 72,900 |
| 2021/07/14 | 1,611 | 1,649 | 1,607 | 1,614 | -9 | -0.6% | 61,700 |
| 2021/07/13 | 1,584 | 1,632 | 1,575 | 1,623 | +46 | +2.9% | 84,000 |
| 2021/07/12 | 1,561 | 1,578 | 1,545 | 1,577 | +31 | +2% | 77,100 |
| 2021/07/09 | 1,556 | 1,567 | 1,505 | 1,546 | -50 | -3.1% | 108,000 |
| 2021/07/08 | 1,601 | 1,619 | 1,596 | 1,596 | -15 | -0.9% | 48,100 |
| 2021/07/07 | 1,614 | 1,635 | 1,606 | 1,611 | -32 | -1.9% | 31,900 |
| 2021/07/06 | 1,628 | 1,647 | 1,623 | 1,643 | +23 | +1.4% | 25,800 |
| 2021/07/05 | 1,632 | 1,637 | 1,613 | 1,620 | -24 | -1.5% | 25,200 |
| 2021/07/02 | 1,629 | 1,646 | 1,618 | 1,644 | +29 | +1.8% | 48,700 |
| 2021/07/01 | 1,623 | 1,640 | 1,600 | 1,615 | +3 | +0.2% | 67,200 |
| 2021/06/30 | 1,651 | 1,677 | 1,608 | 1,612 | -60 | -3.6% | 85,600 |
| 2021/06/29 | 1,660 | 1,695 | 1,650 | 1,672 | -18 | -1.1% | 57,400 |
| 2021/06/28 | 1,657 | 1,698 | 1,651 | 1,690 | +37 | +2.2% | 60,800 |
| 2021/06/25 | 1,607 | 1,658 | 1,607 | 1,653 | +68 | +4.3% | 65,100 |
| 2021/06/24 | 1,568 | 1,601 | 1,555 | 1,585 | +31 | +2% | 48,600 |
| 2021/06/23 | 1,581 | 1,584 | 1,548 | 1,554 | -44 | -2.8% | 52,000 |
| 2021/06/22 | 1,588 | 1,605 | 1,572 | 1,598 | +50 | +3.2% | 69,200 |
| 2021/06/21 | 1,564 | 1,572 | 1,543 | 1,548 | -52 | -3.3% | 73,900 |
| 2021/06/18 | 1,609 | 1,630 | 1,600 | 1,600 | -26 | -1.6% | 49,800 |
| 2021/06/17 | 1,619 | 1,627 | 1,591 | 1,626 | +8 | +0.5% | 38,600 |
| 2021/06/16 | 1,611 | 1,625 | 1,600 | 1,618 | +15 | +0.9% | 37,800 |
| 2021/06/15 | 1,582 | 1,613 | 1,576 | 1,603 | +6 | +0.4% | 52,600 |
| 2021/06/14 | 1,609 | 1,620 | 1,575 | 1,597 | +1 | +0.1% | 41,000 |
| 2021/06/11 | 1,585 | 1,601 | 1,575 | 1,596 | -7 | -0.4% | 58,300 |
| 2021/06/10 | 1,589 | 1,604 | 1,574 | 1,603 | +6 | +0.4% | 49,300 |
| 2021/06/09 | 1,611 | 1,625 | 1,592 | 1,597 | -35 | -2.1% | 44,500 |
| 2021/06/08 | 1,636 | 1,656 | 1,623 | 1,632 | -13 | -0.8% | 36,200 |
| 2021/06/07 | 1,676 | 1,676 | 1,645 | 1,645 | -38 | -2.3% | 35,400 |
| 2021/06/04 | 1,670 | 1,694 | 1,665 | 1,683 | +12 | +0.7% | 45,400 |
| 2021/06/03 | 1,632 | 1,676 | 1,630 | 1,671 | +31 | +1.9% | 55,800 |
| 2021/06/02 | 1,618 | 1,649 | 1,618 | 1,640 | +22 | +1.4% | 47,700 |
| 2021/06/01 | 1,632 | 1,641 | 1,601 | 1,618 | +8 | +0.5% | 52,400 |
| 2021/05/31 | 1,651 | 1,651 | 1,603 | 1,610 | -42 | -2.5% | 46,100 |
901～
950
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 | 275,200円 | -4.4% | -9.2% | 0.73% | 21.42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 | 580,000円 | +2.5% | +35.5% | 5.74% | 13.11倍 | 0.87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 | 158,000円 | -12.1% | -27.0% | 3.16% | 8.72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 | 248,400円 | -2.0% | -12.8% | 1.37% | 26.86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
