ログイン

大同特殊鋼 (5471.T)

プライム（内国株式）
セクター
鉄鋼
最新終値
2,388円
最新PBR
0.99倍
最新PER
16.23倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,346 2,424 2,346 2,388 1,363,100 2,328.3 2,363.0
08/12(水) 2,324 2,336 2,271 2,332 805,500 2,321.4 2,372.5
08/10(月) 2,304 2,332 2,290 2,319 742,700 2,302.2 2,390.2
08/07(金) 2,298 2,336 2,287 2,304 768,000 2,282.7 2,410.6
08/06(木) 2,354 2,392 2,284 2,300 934,200 2,276.8 2,429.5
08/05(水) 2,285 2,353 2,281 2,353 1,040,300 2,245.5 2,447.8
08/04(火) 2,236 2,286 2,218 2,236 751,700 2,206.7 2,464.0
08/03(月) 2,244 2,252 2,155 2,221 779,600 2,222.9 2,486.9
07/31(金) 2,270 2,340 2,185 2,275 1,523,800 2,265.0 2,514.6
07/30(木) 2,159 2,222 2,119 2,144 1,334,200 2,291.1 2,541.9
07/29(水) 2,296 2,377 2,083 2,159 2,870,600 2,340.7 2,567.0
07/28(火) 2,400 2,405 2,304 2,317 2,090,200 2,384.0 2,589.6
07/27(月) 2,406 2,432 2,369 2,432 935,200 2,393.1 2,613.2
07/24(金) 2,375 2,468 2,370 2,405 1,253,600 2,365.4 2,620.9
07/23(木) 2,399 2,432 2,376 2,392 994,600 2,372.5 2,626.0
07/22(水) 2,398 2,458 2,376 2,376 1,033,300 2,386.7 2,625.7
07/21(火) 2,318 2,372 2,294 2,362 959,900 2,409.6 2,628.5
07/17(金) 2,425 2,470 2,250 2,293 1,681,800 2,427.0 2,632.4
07/16(木) 2,449 2,512 2,423 2,441 894,100 2,470.3 2,632.5
07/15(水) 2,514 2,540 2,431 2,463 820,900 2,492.2 2,621.5
07/14(火) 2,450 2,500 2,424 2,490 843,900 2,513.9 2,610.2
07/13(月) 2,523 2,550 2,407 2,449 1,007,100 2,540.7 2,597.5
07/10(金) 2,556 2,591 2,491 2,510 1,327,500 2,605.7 2,584.9
07/09(木) 2,595 2,629 2,529 2,550 693,100 2,669.8 2,573.7
07/08(水) 2,574 2,648 2,555 2,571 831,400 2,714.7 2,560.6
07/07(火) 2,782 2,810 2,620 2,624 1,339,600 2,752.2 2,546.6
07/06(月) 2,854 2,917 2,742 2,774 1,095,200 2,778.9 2,525.3
07/03(金) 2,731 2,830 2,730 2,830 775,900 2,785.7 2,495.5
07/02(木) 2,716 2,816 2,705 2,775 1,136,900 2,802.3 2,465.4
07/01(水) 2,758 2,804 2,721 2,759 1,229,200 2,839.0 2,432.7
06/30(火) 2,800 2,822 2,718 2,758 1,428,800 2,841.3 2,399.7
06/29(月) 2,937 2,977 2,760 2,808 1,634,600 2,834.8 2,366.2
06/26(金) 2,959 3,005 2,888 2,913 1,871,400 2,854.4 2,331.4
06/25(木) 2,850 2,995 2,808 2,958 2,580,000 2,796.5 2,289.6
06/24(水) 2,700 2,795 2,650 2,770 1,488,500 2,711.6 2,244.8
06/23(火) 2,891 2,960 2,725 2,725 2,334,000 2,634.6 2,206.2
06/22(月) 2,701 2,920 2,699 2,906 2,626,900 2,578.6 2,172.0
06/19(金) 2,600 2,662 2,583 2,624 2,588,300 2,489.4 2,129.2
06/18(木) 2,395 2,564 2,389 2,534 1,719,000 2,423.7 2,099.9
06/17(水) 2,445 2,449 2,362 2,385 1,039,700 2,350.0 2,077.4
06/16(火) 2,475 2,486 2,390 2,445 1,715,900 2,309.0 2,056.8
06/15(月) 2,345 2,466 2,342 2,460 1,877,600 2,254.5 2,033.4
06/12(金) 2,265 2,368 2,248 2,295 1,927,700 2,189.4 2,009.5
06/11(木) 2,130 2,177 2,094 2,165 1,200,000 2,176.1 1,992.9
06/10(水) 2,180 2,198 2,151 2,180 1,333,200 2,187.6 1,982.2
06/09(火) 2,173 2,206 2,134 2,173 1,382,000 2,195.7 1,968.4
06/08(月) 2,170 2,180 2,098 2,135 1,578,200 2,179.7 1,954.4
06/05(金) 2,218 2,236 2,173 2,229 1,148,500 2,158.6 1,943.2
06/04(木) 2,200 2,254 2,181 2,223 1,208,300 2,128.5 1,927.0
06/03(水) 2,177 2,254 2,168 2,221 2,075,100 2,075.1 1,911.3
06/02(火) 2,048 2,155 2,046 2,093 2,004,600 2,017.8 1,895.9
06/01(月) 2,086 2,124 2,005 2,029 1,815,800 1,983.6 1,887.0
05/29(金) 2,029 2,099 2,014 2,078 1,728,900 1,965.2 1,881.6
05/28(木) 1,922 1,962 1,894 1,956 1,058,200 1,923.2 1,874.2
05/27(水) 1,931 1,949 1,915 1,934 727,700 1,899.8 1,871.4
05/26(火) 1,950 1,963 1,909 1,922 596,800 1,874.0 1,870.8
05/25(月) 1,892 1,937 1,874 1,937 647,500 1,863.8 1,869.3
05/22(金) 1,859 1,897 1,844 1,868 819,000 1,843.4 1,867.7
05/21(木) 1,829 1,857 1,813 1,839 646,100 1,848.0 1,868.6
05/20(水) 1,857 1,862 1,778 1,805 1,196,300 1,874.6 1,871.1
05/19(火) 1,848 1,878 1,832 1,871 949,300 1,887.3 1,876.0
05/18(月) 1,803 1,835 1,773 1,835 1,734,600 1,885.6 1,880.4
05/15(金) 1,906 2,028 1,863 1,891 3,186,800 1,891.1 1,882.0
05/14(木) 1,900 1,972 1,891 1,972 1,144,400 1,888.7 1,880.7
05/13(水) 1,868 1,887 1,851 1,869 901,700 1,873.9 1,876.4
05/12(火) 1,885 1,906 1,851 1,862 963,700 1,867.3 1,874.7
05/11(月) 1,888 1,896 1,847 1,863 774,700 1,859.5 1,875.8
05/08(金) 1,869 1,879 1,831 1,879 730,000 1,857.6 1,873.8
05/07(木) 1,866 1,917 1,857 1,898 987,900 1,846.4 1,873.0
05/01(金) 1,825 1,845 1,823 1,836 559,800 1,832.9 1,874.7
04/30(木) 1,818 1,833 1,801 1,823 681,800 1,833.1 1,878.7
04/28(火) 1,833 1,853 1,821 1,853 571,500 1,842.7 1,883.8
04/27(月) 1,828 1,840 1,798 1,823 558,600 1,850.9 1,886.6
04/24(金) 1,832 1,855 1,814 1,830 674,500 1,864.7 1,888.0
04/23(木) 1,863 1,869 1,805 1,837 764,600 1,875.6 1,892.1
04/22(水) 1,870 1,883 1,842 1,871 663,400 1,892.4 1,900.7
04/21(火) 1,919 1,923 1,894 1,894 657,100 1,895.0 1,904.9
04/20(月) 1,897 1,902 1,877 1,892 396,600 1,895.4 1,907.2
04/17(金) 1,895 1,901 1,883 1,885 397,700 1,895.0 1,910.5
04/16(木) 1,911 1,927 1,908 1,921 510,500 1,898.4 1,914.1
04/15(水) 1,905 1,920 1,877 1,884 744,700 1,899.7 1,918.3
04/14(火) 1,910 1,915 1,885 1,896 763,700 1,919.0 1,922.4
04/13(月) 1,885 1,908 1,875 1,890 679,900 1,915.0 1,923.6
04/10(金) 1,919 1,942 1,899 1,902 948,800 1,908.8 1,930.3
04/09(木) 1,973 1,974 1,927 1,927 818,900 1,901.2 1,937.2
04/08(水) 1,967 1,992 1,928 1,981 1,032,100 1,880.8 1,940.0
04/07(火) 1,860 1,885 1,858 1,876 554,800 1,862.8 1,948.0
04/06(月) 1,859 1,872 1,849 1,859 564,600 1,850.1 1,965.4
04/03(金) 1,860 1,877 1,849 1,864 515,700 1,850.1 1,985.1
04/02(木) 1,899 1,920 1,825 1,825 1,044,900 1,865.3 1,999.5
04/01(水) 1,903 1,906 1,845 1,891 1,112,900 1,887.7 2,014.9
03/31(火) 1,804 1,848 1,787 1,813 1,047,700 1,899.3 2,026.8
03/30(月) 1,822 1,863 1,812 1,859 960,900 1,921.5 2,039.5
03/27(金) 1,922 1,942 1,899 1,940 821,400 1,921.3 2,052.4
03/26(木) 1,953 1,966 1,920 1,937 474,400 1,919.8 2,061.9
03/25(水) 1,973 1,980 1,944 1,948 741,100 1,942.9 2,069.4
03/24(火) 1,923 1,929 1,882 1,924 619,900 1,948.3 2,076.0
03/23(月) 1,857 1,873 1,819 1,858 1,037,400 1,954.2 2,080.3
03/19(木) 1,994 2,009 1,932 1,932 1,866,100 1,977.3 2,091.4
03/18(水) 2,002 2,059 1,998 2,052 670,500 1,985.9 2,095.5
03/17(火) 2,009 2,015 1,968 1,976 617,400 1,980.2 2,094.1
03/16(月) 1,963 1,973 1,930 1,953 718,200 1,982.8 2,095.7
03/13(金) 1,945 1,997 1,928 1,973 873,800 1,977.1 2,097.6
03/12(木) 2,002 2,027 1,959 1,975 790,300 1,994.2 2,100.8
03/11(水) 2,022 2,054 2,005 2,024 766,000 2,013.9 2,102.5
03/10(火) 1,999 2,019 1,975 1,988 1,135,300 2,008.4 2,099.1
03/09(月) 1,884 1,934 1,865 1,925 1,559,400 2,046.7 2,097.9
03/06(金) 2,033 2,079 2,013 2,059 837,200 2,124.1 2,097.7
03/05(木) 2,103 2,145 2,054 2,073 1,302,000 2,182.6 2,092.2
03/04(水) 2,072 2,120 1,959 1,997 2,289,800 2,212.5 2,088.6
03/03(火) 2,275 2,323 2,180 2,180 1,996,500 2,255.0 2,086.7
03/02(月) 2,347 2,347 2,276 2,312 2,054,800 2,257.0 2,079.7
02/27(金) 2,221 2,355 2,210 2,351 2,057,300 2,220.7 2,066.0
02/26(木) 2,268 2,286 2,198 2,223 2,014,400 2,186.7 2,049.5
02/25(水) 2,214 2,237 2,192 2,210 1,581,900 2,177.4 2,038.4
02/24(火) 2,140 2,192 2,113 2,190 1,429,800 2,160.3 2,029.0
02/20(金) 2,162 2,169 2,098 2,130 1,388,500 2,145.0 2,021.5
02/19(木) 2,162 2,192 2,140 2,181 1,387,000 2,125.5 2,021.7
02/18(水) 2,150 2,195 2,116 2,176 1,807,000 2,116.3 2,016.9
02/17(火) 2,106 2,173 2,104 2,124 2,174,900 2,087.7 2,008.0
02/16(月) 2,120 2,140 2,096 2,113 1,627,100 2,066.4 1,997.0
02/13(金) 2,086 2,126 2,027 2,033 1,549,900 2,046.9 1,983.7
02/12(木) 2,057 2,151 2,056 2,135 2,389,200 2,040.6 1,970.8
02/10(火) 2,042 2,051 2,009 2,033 1,385,900 2,024.3 1,951.0
02/09(月) 2,043 2,043 1,963 2,018 1,968,600 2,020.9 1,933.4
02/06(金) 1,968 2,015 1,951 2,015 1,260,800 2,005.2 1,915.8
02/05(木) 2,071 2,087 1,997 2,001 1,629,100 1,993.7 1,898.8
02/04(水) 2,020 2,058 2,014 2,054 1,675,300 1,977.4 1,881.9
02/03(火) 2,015 2,020 1,970 2,016 1,374,200 1,951.2 1,862.5
02/02(月) 1,958 2,024 1,923 1,940 1,703,700 1,944.5 1,845.0
01/30(金) 1,952 2,011 1,918 1,958 2,204,900 1,946.5 1,830.7
01/29(木) 1,923 1,938 1,876 1,920 1,638,600 1,955.7 1,815.7
01/28(水) 1,961 1,961 1,904 1,923 1,164,400 1,965.9 1,802.4
01/27(火) 1,943 1,987 1,926 1,982 1,255,200 1,968.7 1,788.0
01/26(月) 1,984 1,995 1,949 1,949 1,449,700 1,961.3 1,771.0
01/23(金) 1,999 2,029 1,973 2,004 1,585,500 1,966.3 1,755.1
01/22(木) 1,988 2,000 1,956 1,971 1,718,600 1,966.0 1,738.3
01/21(水) 1,886 1,958 1,876 1,937 1,639,200 1,998.9 1,721.9
01/20(火) 1,973 2,007 1,929 1,945 1,950,400 2,023.9 1,704.6
01/19(月) 2,010 2,010 1,953 1,975 2,244,100 2,025.4 1,687.9
01/16(金) 2,140 2,170 1,969 2,002 7,014,500 2,000.7 1,670.5
01/15(木) 2,044 2,245 2,037 2,135 8,924,600 1,956.0 1,652.2
01/14(水) 1,971 2,113 1,953 2,062 6,319,300 1,871.3 1,628.6
01/13(火) 2,107 2,120 1,948 1,953 6,442,100 1,787.0 1,608.5
01/09(金) 1,795 1,885 1,781 1,851 3,783,700 1,714.9 1,591.7
01/08(木) 1,874 1,879 1,776 1,779 5,271,700 1,660.3 1,579.2
01/07(水) 1,715 1,779 1,703 1,712 3,208,500 1,622.5 1,569.1
01/06(火) 1,614 1,653 1,606 1,641 953,300 1,596.3 1,563.0
01/05(月) 1,585 1,599 1,573 1,592 576,200 1,581.8 1,558.1
12/30(火) 1,576 1,595 1,573 1,578 443,300 1,579.0 1,554.5
12/29(月) 1,589 1,601 1,579 1,590 486,800 1,579.7 1,550.8
12/26(金) 1,587 1,588 1,570 1,581 505,100 1,578.1 1,546.2
12/25(木) 1,585 1,591 1,562 1,569 393,500 1,579.6 1,542.0
12/24(水) 1,583 1,596 1,579 1,579 442,800 1,578.6 1,537.0
12/23(火) 1,594 1,596 1,576 1,581 500,800 1,574.6 1,531.2
12/22(月) 1,605 1,614 1,575 1,582 833,700 1,568.4 1,527.5
12/19(金) 1,571 1,597 1,567 1,588 703,500 1,568.7 1,523.3
12/18(木) 1,568 1,569 1,545 1,564 573,400 1,563.3 1,519.8
12/17(水) 1,549 1,566 1,530 1,558 538,900 1,551.8 1,516.8
12/16(火) 1,582 1,588 1,537 1,550 918,300 1,545.8 1,513.5
12/15(月) 1,561 1,590 1,554 1,583 716,400 1,543.5 1,510.4
12/12(金) 1,532 1,565 1,521 1,561 708,300 1,535.5 1,504.9
12/11(木) 1,535 1,536 1,502 1,506 520,500 1,532.4 1,500.7
12/10(水) 1,542 1,547 1,527 1,528 659,300 1,543.0 1,497.1
12/09(火) 1,543 1,546 1,525 1,539 656,900 1,544.4 1,492.9
12/08(月) 1,534 1,544 1,516 1,544 795,600 1,544.3 1,489.0
12/05(金) 1,544 1,558 1,540 1,545 555,800 1,540.9 1,485.8
12/04(木) 1,529 1,562 1,529 1,559 582,400 1,543.6 1,479.0
12/03(水) 1,537 1,546 1,523 1,535 745,000 1,535.0 1,472.0
12/02(火) 1,545 1,561 1,530 1,538 574,300 1,528.5 1,466.9
12/01(月) 1,569 1,571 1,524 1,526 801,700 1,518.2 1,462.1
11/28(金) 1,519 1,580 1,516 1,559 956,900 1,507.9 1,456.3
11/27(木) 1,509 1,536 1,505 1,516 645,400 1,491.1 1,449.3
11/26(水) 1,488 1,508 1,486 1,503 563,400 1,476.6 1,440.6
11/25(火) 1,494 1,496 1,474 1,486 468,300 1,462.7 1,432.6
11/21(金) 1,447 1,481 1,442 1,475 588,300 1,463.0 1,424.9
11/20(木) 1,470 1,489 1,462 1,475 651,300 1,463.3 1,418.1
11/19(水) 1,443 1,451 1,413 1,444 630,800 1,468.4 1,411.2
11/18(火) 1,484 1,494 1,430 1,433 871,200 1,477.4 1,405.4
11/17(月) 1,473 1,491 1,455 1,488 710,700 1,486.0 1,398.6
11/14(金) 1,467 1,493 1,461 1,476 691,300 1,483.0 1,392.2
11/13(木) 1,512 1,514 1,493 1,501 682,600 1,477.0 1,385.6
11/12(水) 1,475 1,518 1,468 1,489 1,058,100 1,467.8 1,377.8
11/11(火) 1,470 1,477 1,452 1,476 585,200 1,453.6 1,369.5
11/10(月) 1,465 1,474 1,454 1,473 614,000 1,442.9 1,360.7
11/07(金) 1,453 1,468 1,434 1,447 768,300 1,436.7 1,351.6
11/06(木) 1,431 1,462 1,421 1,454 814,500 1,439.9 1,343.5
11/05(水) 1,396 1,433 1,379 1,418 1,054,400 1,424.1 1,335.8
11/04(火) 1,445 1,466 1,417 1,423 883,900 1,417.1 1,329.9
10/31(金) 1,479 1,480 1,419 1,441 1,525,700 1,414.5 1,323.9
10/30(木) 1,350 1,523 1,341 1,463 4,117,500 1,409.6 1,317.2
10/29(水) 1,399 1,404 1,370 1,375 773,900 1,393.1 1,309.7
10/28(火) 1,422 1,424 1,383 1,383 1,123,200 1,395.3 1,306.0
10/27(月) 1,430 1,440 1,388 1,410 1,575,600 1,378.5 1,301.1
10/24(金) 1,395 1,422 1,385 1,417 1,330,000 1,357.0 1,295.6
10/23(木) 1,399 1,405 1,356 1,380 1,544,800 1,332.4 1,289.8
10/22(水) 1,320 1,394 1,314 1,386 1,970,700 1,317.1 1,285.6
10/21(火) 1,312 1,321 1,296 1,299 462,700 1,300.7 1,280.5
10/20(月) 1,306 1,307 1,295 1,302 267,400 1,300.2 1,278.7
10/17(金) 1,302 1,304 1,289 1,293 365,400 1,292.7 1,277.2
10/16(木) 1,307 1,309 1,299 1,304 337,700 1,299.4 1,276.3
10/15(水) 1,313 1,318 1,300 1,304 482,200 1,300.7 1,276.3
10/14(火) 1,244 1,312 1,244 1,297 1,058,400 1,301.2 1,275.5
10/10(金) 1,313 1,313 1,257 1,265 521,000 1,298.2 1,274.4
10/09(木) 1,309 1,331 1,307 1,327 519,200 1,296.2 1,273.9
10/08(水) 1,297 1,316 1,296 1,310 534,200 1,280.2 1,272.4
10/07(火) 1,299 1,316 1,293 1,307 677,300 1,266.9 1,270.0
10/06(月) 1,309 1,320 1,279 1,282 655,200 1,257.7 1,267.0
10/03(金) 1,246 1,266 1,238 1,255 491,300 1,255.4 1,264.7
10/02(木) 1,242 1,250 1,230 1,247 413,200 1,259.2 1,263.2
10/01(水) 1,249 1,249 1,231 1,244 495,500 1,264.3 1,261.9
09/30(火) 1,264 1,267 1,246 1,261 498,700 1,270.6 1,261.5
09/29(月) 1,281 1,285 1,265 1,271 475,100 1,275.1 1,258.9
09/26(金) 1,273 1,281 1,268 1,273 558,800 1,272.9 1,255.9
09/25(木) 1,281 1,284 1,267 1,273 408,800 1,272.9 1,252.9
09/24(水) 1,290 1,294 1,274 1,275 500,000 1,272.5 1,250.2
09/22(月) 1,260 1,285 1,257 1,283 568,400 1,272.8 1,246.9
09/19(金) 1,273 1,284 1,258 1,260 793,300 1,267.7 1,243.3
09/18(木) 1,266 1,273 1,252 1,273 417,300 1,266.8 1,240.3
09/17(水) 1,271 1,273 1,256 1,271 423,700 1,264.9 1,237.2
09/16(火) 1,258 1,280 1,254 1,277 484,100 1,264.8 -
09/12(金) 1,256 1,263 1,249 1,258 574,000 1,270.4 -
09/11(木) 1,271 1,275 1,247 1,255 412,300 1,275.8 -
09/10(水) 1,270 1,271 1,254 1,264 445,500 1,278.8 -
09/09(火) 1,309 1,309 1,270 1,270 502,000 1,276.4 -
09/08(月) 1,299 1,309 1,288 1,304 635,500 1,280.0 -
09/05(金) 1,280 1,290 1,274 1,285 523,500 1,269.3 -
09/04(木) 1,260 1,278 1,252 1,270 691,200 1,258.6 -
09/03(水) 1,284 1,287 1,247 1,252 975,200 1,249.6 -
09/02(火) 1,269 1,292 1,262 1,288 987,000 1,242.5 -
09/01(月) 1,237 1,251 1,229 1,251 676,800 1,227.8 -
08/29(金) 1,217 1,238 1,213 1,232 565,400 1,224.3 -
08/28(木) 1,211 1,231 1,208 1,225 456,400 1,217.1 -
08/27(水) 1,215 1,221 1,208 1,217 488,300 1,211.6 -
08/26(火) 1,223 1,227 1,201 1,215 570,200 1,207.6 -
08/25(月) 1,210 1,245 1,210 1,234 683,900 1,206.1 -
08/22(金) 1,206 1,207 1,194 1,196 290,000 1,197.6 -
08/21(木) 1,193 1,202 1,185 1,198 394,500 1,197.2 -
08/20(水) 1,212 1,217 1,192 1,197 423,800 1,194.5 -
08/19(火) 1,187 1,210 1,184 1,207 669,200 1,194.3 -
08/18(月) 1,198 1,201 1,188 1,191 420,200 1,190.6 -
08/15(金) 1,193 1,197 1,183 1,193 504,000 1,191.6 -
08/14(木) 1,194 1,201 1,179 1,185 528,500 1,188.9 -
08/13(水) 1,194 1,207 1,184 1,196 666,900 1,185.1 -
同セクター（鉄鋼）の関連銘柄
5401 日本製鉄 5406 神戸製鋼所 5408 中山製鋼所 5410 合同製鐵 5411 ＪＦＥホールディングス 5423 東京製鐵 5440 共英製鋼 5444 大和工業
同じ「鉄鋼」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?