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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 423 | 428 | 413 | 417 | +2 | +0.5% | 437,000 |
| 2010/07/23 | 411 | 420 | 408 | 415 | +12 | +3% | 496,000 |
| 2010/07/22 | 399 | 404 | 396 | 403 | -3 | -0.7% | 992,000 |
| 2010/07/21 | 409 | 413 | 404 | 406 | +2 | +0.5% | 746,000 |
| 2010/07/20 | 407 | 409 | 401 | 404 | -12 | -2.9% | 584,000 |
| 2010/07/16 | 421 | 421 | 412 | 416 | -7 | -1.7% | 321,000 |
| 2010/07/15 | 425 | 429 | 419 | 423 | -6 | -1.4% | 395,000 |
| 2010/07/14 | 425 | 433 | 422 | 429 | +12 | +2.9% | 605,000 |
| 2010/07/13 | 428 | 429 | 415 | 417 | -12 | -2.8% | 664,000 |
| 2010/07/12 | 422 | 433 | 420 | 429 | +7 | +1.7% | 586,000 |
| 2010/07/09 | 415 | 428 | 406 | 422 | +10 | +2.4% | 890,000 |
| 2010/07/08 | 412 | 416 | 407 | 412 | +8 | +2% | 811,000 |
| 2010/07/07 | 410 | 415 | 400 | 404 | +2 | +0.5% | 822,000 |
| 2010/07/06 | 395 | 406 | 388 | 402 | +5 | +1.3% | 682,000 |
| 2010/07/05 | 391 | 397 | 391 | 397 | +3 | +0.8% | 387,000 |
| 2010/07/02 | 387 | 399 | 384 | 394 | +6 | +1.5% | 482,000 |
| 2010/07/01 | 399 | 399 | 386 | 388 | -15 | -3.7% | 667,000 |
| 2010/06/30 | 398 | 407 | 395 | 403 | -8 | -1.9% | 1,098,000 |
| 2010/06/29 | 420 | 427 | 407 | 411 | -13 | -3.1% | 1,066,000 |
| 2010/06/28 | 434 | 434 | 422 | 424 | -6 | -1.4% | 294,000 |
| 2010/06/25 | 430 | 437 | 427 | 430 | -8 | -1.8% | 752,000 |
| 2010/06/24 | 440 | 444 | 432 | 438 | -6 | -1.4% | 1,300,000 |
| 2010/06/23 | 449 | 450 | 442 | 444 | -13 | -2.8% | 1,003,000 |
| 2010/06/22 | 467 | 469 | 455 | 457 | -9 | -1.9% | 1,483,000 |
| 2010/06/21 | 467 | 471 | 453 | 466 | +2 | +0.4% | 1,727,000 |
| 2010/06/18 | 444 | 466 | 439 | 464 | +6 | +1.3% | 1,828,000 |
| 2010/06/17 | 463 | 470 | 458 | 458 | +2 | +0.4% | 1,122,000 |
| 2010/06/16 | 456 | 459 | 454 | 456 | +7 | +1.6% | 626,000 |
| 2010/06/15 | 437 | 454 | 435 | 449 | +12 | +2.7% | 1,356,000 |
| 2010/06/14 | 436 | 442 | 430 | 437 | +7 | +1.6% | 951,000 |
| 2010/06/11 | 427 | 434 | 423 | 430 | +16 | +3.9% | 974,000 |
| 2010/06/10 | 412 | 415 | 402 | 414 | +9 | +2.2% | 631,000 |
| 2010/06/09 | 412 | 417 | 401 | 405 | -6 | -1.5% | 767,000 |
| 2010/06/08 | 401 | 417 | 400 | 411 | +2 | +0.5% | 604,000 |
| 2010/06/07 | 419 | 422 | 408 | 409 | -18 | -4.2% | 841,000 |
| 2010/06/04 | 436 | 436 | 425 | 427 | -9 | -2.1% | 782,000 |
| 2010/06/03 | 425 | 438 | 424 | 436 | +19 | +4.6% | 1,086,000 |
| 2010/06/02 | 427 | 433 | 412 | 417 | -18 | -4.1% | 3,277,000 |
| 2010/06/01 | 417 | 439 | 413 | 435 | +18 | +4.3% | 3,893,000 |
| 2010/05/31 | 413 | 425 | 410 | 417 | -4 | -1% | 887,000 |
| 2010/05/28 | 426 | 427 | 414 | 421 | +3 | +0.7% | 629,000 |
| 2010/05/27 | 401 | 421 | 401 | 418 | +14 | +3.5% | 735,000 |
| 2010/05/26 | 413 | 416 | 397 | 404 | -5 | -1.2% | 718,000 |
| 2010/05/25 | 424 | 424 | 408 | 409 | -21 | -4.9% | 744,000 |
| 2010/05/24 | 428 | 435 | 410 | 430 | +6 | +1.4% | 969,000 |
| 2010/05/21 | 417 | 425 | 411 | 424 | -5 | -1.2% | 845,000 |
| 2010/05/20 | 441 | 441 | 425 | 429 | -11 | -2.5% | 546,000 |
| 2010/05/19 | 431 | 442 | 423 | 440 | +1 | +0.2% | 827,000 |
| 2010/05/18 | 457 | 458 | 435 | 439 | -17 | -3.7% | 788,000 |
| 2010/05/17 | 465 | 468 | 443 | 456 | -14 | -3% | 953,000 |
3601～
3650
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
