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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,878 | 1,894 | 1,876 | 1,881 | -17 | -0.9% | 67,000 |
| 2025/01/27 | 1,880 | 1,898 | 1,877 | 1,898 | +27 | +1.4% | 51,300 |
| 2025/01/24 | 1,886 | 1,886 | 1,851 | 1,871 | +6 | +0.3% | 122,200 |
| 2025/01/23 | 1,866 | 1,879 | 1,853 | 1,865 | -25 | -1.3% | 172,500 |
| 2025/01/22 | 1,902 | 1,902 | 1,886 | 1,890 | -24 | -1.3% | 89,000 |
| 2025/01/21 | 1,916 | 1,919 | 1,891 | 1,914 | ±0 | ±0% | 44,300 |
| 2025/01/20 | 1,881 | 1,914 | 1,876 | 1,914 | +33 | +1.8% | 71,800 |
| 2025/01/17 | 1,858 | 1,896 | 1,858 | 1,881 | +35 | +1.9% | 96,500 |
| 2025/01/16 | 1,924 | 1,925 | 1,846 | 1,846 | -62 | -3.2% | 117,800 |
| 2025/01/15 | 1,892 | 1,930 | 1,889 | 1,908 | +33 | +1.8% | 164,200 |
| 2025/01/14 | 1,875 | 1,884 | 1,855 | 1,875 | -16 | -0.8% | 62,700 |
| 2025/01/10 | 1,912 | 1,921 | 1,884 | 1,891 | -20 | -1% | 68,200 |
| 2025/01/09 | 1,922 | 1,924 | 1,905 | 1,911 | -9 | -0.5% | 61,600 |
| 2025/01/08 | 1,936 | 1,954 | 1,912 | 1,920 | -16 | -0.8% | 73,300 |
| 2025/01/07 | 2,014 | 2,016 | 1,936 | 1,936 | -60 | -3% | 140,500 |
| 2025/01/06 | 1,939 | 2,008 | 1,927 | 1,996 | +68 | +3.5% | 137,800 |
| 2024/12/30 | 1,920 | 1,956 | 1,920 | 1,928 | +16 | +0.8% | 95,300 |
| 2024/12/27 | 1,905 | 1,914 | 1,894 | 1,912 | +7 | +0.4% | 78,000 |
| 2024/12/26 | 1,835 | 1,910 | 1,833 | 1,905 | +62 | +3.4% | 140,700 |
| 2024/12/25 | 1,844 | 1,874 | 1,820 | 1,843 | -41 | -2.2% | 264,100 |
| 2024/12/24 | 1,752 | 1,890 | 1,752 | 1,884 | +147 | +8.5% | 334,800 |
| 2024/12/23 | 1,743 | 1,751 | 1,715 | 1,737 | -8 | -0.5% | 233,200 |
| 2024/12/20 | 1,773 | 1,778 | 1,739 | 1,745 | -28 | -1.6% | 210,600 |
| 2024/12/19 | 1,751 | 1,776 | 1,744 | 1,773 | +2 | +0.1% | 91,100 |
| 2024/12/18 | 1,761 | 1,779 | 1,757 | 1,771 | +5 | +0.3% | 88,200 |
| 2024/12/17 | 1,804 | 1,808 | 1,760 | 1,766 | -45 | -2.5% | 93,000 |
| 2024/12/16 | 1,800 | 1,822 | 1,784 | 1,811 | +3 | +0.2% | 117,000 |
| 2024/12/13 | 1,801 | 1,815 | 1,792 | 1,808 | -9 | -0.5% | 96,400 |
| 2024/12/12 | 1,824 | 1,827 | 1,808 | 1,817 | +2 | +0.1% | 54,800 |
| 2024/12/11 | 1,806 | 1,819 | 1,802 | 1,815 | +10 | +0.6% | 59,700 |
| 2024/12/10 | 1,800 | 1,830 | 1,792 | 1,805 | +25 | +1.4% | 86,300 |
| 2024/12/09 | 1,780 | 1,795 | 1,772 | 1,780 | +2 | +0.1% | 80,500 |
| 2024/12/06 | 1,770 | 1,781 | 1,765 | 1,778 | +2 | +0.1% | 53,000 |
| 2024/12/05 | 1,787 | 1,788 | 1,758 | 1,776 | -15 | -0.8% | 88,200 |
| 2024/12/04 | 1,829 | 1,837 | 1,790 | 1,791 | -47 | -2.6% | 87,500 |
| 2024/12/03 | 1,812 | 1,849 | 1,812 | 1,838 | +26 | +1.4% | 60,000 |
| 2024/12/02 | 1,832 | 1,834 | 1,810 | 1,812 | -13 | -0.7% | 38,700 |
| 2024/11/29 | 1,829 | 1,837 | 1,816 | 1,825 | -4 | -0.2% | 50,500 |
| 2024/11/28 | 1,815 | 1,833 | 1,805 | 1,829 | +9 | +0.5% | 124,100 |
| 2024/11/27 | 1,833 | 1,840 | 1,810 | 1,820 | -29 | -1.6% | 49,800 |
| 2024/11/26 | 1,833 | 1,849 | 1,809 | 1,849 | +9 | +0.5% | 98,100 |
| 2024/11/25 | 1,864 | 1,865 | 1,840 | 1,840 | -22 | -1.2% | 74,700 |
| 2024/11/22 | 1,860 | 1,875 | 1,853 | 1,862 | +2 | +0.1% | 36,400 |
| 2024/11/21 | 1,849 | 1,869 | 1,849 | 1,860 | -6 | -0.3% | 32,000 |
| 2024/11/20 | 1,880 | 1,891 | 1,850 | 1,866 | -17 | -0.9% | 41,800 |
| 2024/11/19 | 1,883 | 1,901 | 1,868 | 1,883 | +2 | +0.1% | 46,700 |
| 2024/11/18 | 1,880 | 1,908 | 1,871 | 1,881 | -16 | -0.8% | 50,300 |
| 2024/11/15 | 1,893 | 1,908 | 1,888 | 1,897 | +8 | +0.4% | 56,300 |
| 2024/11/14 | 1,891 | 1,919 | 1,886 | 1,889 | +4 | +0.2% | 34,400 |
| 2024/11/13 | 1,885 | 1,909 | 1,883 | 1,885 | -11 | -0.6% | 49,000 |
51～
100
件表示中 / 3678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 | 275,000円 | -4.4% | -9.2% | 0.73% | 21.40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 | 564,000円 | +2.5% | +35.5% | 5.90% | 12.74倍 | 0.85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 | 157,300円 | -12.1% | -27.0% | 3.18% | 8.68倍 | 0.79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 | 719,000円 | +1.2% | -10.5% | 1.95% | 21.46倍 | 0.54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 | 252,000円 | -2.0% | -12.8% | 1.35% | 27.24倍 | 0.49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
