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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 1,949 | 1,949 | 1,913 | 1,933 | -7 | -0.4% | 27,600 |
| 2024/08/27 | 1,921 | 1,953 | 1,921 | 1,940 | +11 | +0.6% | 45,000 |
| 2024/08/26 | 1,940 | 1,940 | 1,909 | 1,929 | -4 | -0.2% | 38,600 |
| 2024/08/23 | 1,894 | 1,938 | 1,894 | 1,933 | +32 | +1.7% | 44,300 |
| 2024/08/22 | 1,906 | 1,915 | 1,888 | 1,901 | -15 | -0.8% | 46,200 |
| 2024/08/21 | 1,920 | 1,920 | 1,898 | 1,916 | -5 | -0.3% | 18,700 |
| 2024/08/20 | 1,910 | 1,930 | 1,895 | 1,921 | +44 | +2.3% | 45,300 |
| 2024/08/19 | 1,904 | 1,919 | 1,877 | 1,877 | -28 | -1.5% | 61,500 |
| 2024/08/16 | 1,884 | 1,905 | 1,871 | 1,905 | +60 | +3.3% | 41,300 |
| 2024/08/15 | 1,828 | 1,850 | 1,828 | 1,845 | +17 | +0.9% | 50,400 |
| 2024/08/14 | 1,811 | 1,832 | 1,785 | 1,828 | +31 | +1.7% | 48,600 |
| 2024/08/13 | 1,797 | 1,802 | 1,781 | 1,797 | ±0 | ±0% | 34,400 |
| 2024/08/09 | 1,797 | 1,806 | 1,752 | 1,797 | +54 | +3.1% | 82,800 |
| 2024/08/08 | 1,766 | 1,794 | 1,740 | 1,743 | -63 | -3.5% | 85,200 |
| 2024/08/07 | 1,710 | 1,841 | 1,704 | 1,806 | +21 | +1.2% | 137,100 |
| 2024/08/06 | 1,639 | 1,807 | 1,639 | 1,785 | +158 | +9.7% | 128,000 |
| 2024/08/05 | 1,733 | 1,767 | 1,615 | 1,627 | -226 | -12.2% | 185,600 |
| 2024/08/02 | 1,940 | 1,941 | 1,853 | 1,853 | -169 | -8.4% | 180,000 |
| 2024/08/01 | 2,111 | 2,113 | 2,017 | 2,022 | -117 | -5.5% | 99,500 |
| 2024/07/31 | 2,090 | 2,139 | 2,071 | 2,139 | +35 | +1.7% | 147,600 |
| 2024/07/30 | 1,963 | 2,135 | 1,948 | 2,104 | +129 | +6.5% | 337,200 |
| 2024/07/29 | 1,946 | 1,977 | 1,942 | 1,975 | +32 | +1.6% | 76,500 |
| 2024/07/26 | 1,946 | 1,960 | 1,940 | 1,943 | +2 | +0.1% | 69,500 |
| 2024/07/25 | 1,964 | 1,984 | 1,941 | 1,941 | -44 | -2.2% | 113,900 |
| 2024/07/24 | 2,021 | 2,021 | 1,983 | 1,985 | -42 | -2.1% | 112,400 |
| 2024/07/23 | 2,020 | 2,047 | 2,020 | 2,027 | +11 | +0.5% | 49,800 |
| 2024/07/22 | 2,059 | 2,059 | 2,011 | 2,016 | -43 | -2.1% | 75,700 |
| 2024/07/19 | 2,107 | 2,107 | 2,052 | 2,059 | -41 | -2% | 66,100 |
| 2024/07/18 | 2,119 | 2,134 | 2,100 | 2,100 | -42 | -2% | 75,200 |
| 2024/07/17 | 2,149 | 2,171 | 2,137 | 2,142 | +25 | +1.2% | 71,400 |
| 2024/07/16 | 2,142 | 2,142 | 2,114 | 2,117 | -20 | -0.9% | 61,300 |
| 2024/07/12 | 2,082 | 2,142 | 2,082 | 2,137 | +39 | +1.9% | 90,700 |
| 2024/07/11 | 2,092 | 2,106 | 2,092 | 2,098 | +21 | +1% | 62,400 |
| 2024/07/10 | 2,076 | 2,087 | 2,062 | 2,077 | +1 | ±0% | 70,600 |
| 2024/07/09 | 2,090 | 2,100 | 2,067 | 2,076 | -15 | -0.7% | 78,200 |
| 2024/07/08 | 2,137 | 2,137 | 2,091 | 2,091 | -34 | -1.6% | 85,300 |
| 2024/07/05 | 2,141 | 2,156 | 2,120 | 2,125 | -25 | -1.2% | 59,400 |
| 2024/07/04 | 2,145 | 2,157 | 2,136 | 2,150 | +10 | +0.5% | 31,900 |
| 2024/07/03 | 2,130 | 2,148 | 2,123 | 2,140 | +4 | +0.2% | 50,700 |
| 2024/07/02 | 2,168 | 2,171 | 2,126 | 2,136 | -31 | -1.4% | 72,900 |
| 2024/07/01 | 2,155 | 2,167 | 2,148 | 2,167 | +39 | +1.8% | 56,000 |
| 2024/06/28 | 2,139 | 2,145 | 2,116 | 2,128 | -6 | -0.3% | 38,000 |
| 2024/06/27 | 2,125 | 2,148 | 2,118 | 2,134 | -5 | -0.2% | 51,900 |
| 2024/06/26 | 2,132 | 2,147 | 2,111 | 2,139 | +5 | +0.2% | 42,800 |
| 2024/06/25 | 2,114 | 2,137 | 2,114 | 2,134 | +20 | +0.9% | 38,200 |
| 2024/06/24 | 2,121 | 2,128 | 2,108 | 2,114 | +4 | +0.2% | 54,500 |
| 2024/06/21 | 2,140 | 2,146 | 2,100 | 2,110 | -8 | -0.4% | 98,400 |
| 2024/06/20 | 2,112 | 2,124 | 2,094 | 2,118 | +8 | +0.4% | 41,500 |
| 2024/06/19 | 2,103 | 2,127 | 2,098 | 2,110 | +15 | +0.7% | 57,400 |
| 2024/06/18 | 2,114 | 2,125 | 2,091 | 2,095 | +14 | +0.7% | 51,900 |
151～
200
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
