大同工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 151 | 152 | 146 | 146 | -10 | -6.4% | 40,000 |
| 2010/06/25 | 160 | 160 | 156 | 156 | -4 | -2.5% | 26,000 |
| 2010/06/24 | 160 | 160 | 159 | 160 | ±0 | ±0% | 6,000 |
| 2010/06/23 | 158 | 162 | 157 | 160 | -1 | -0.6% | 21,000 |
| 2010/06/22 | 163 | 164 | 161 | 161 | -2 | -1.2% | 18,000 |
| 2010/06/21 | 162 | 163 | 160 | 163 | +3 | +1.9% | 40,000 |
| 2010/06/18 | 160 | 171 | 160 | 160 | +3 | +1.9% | 499,000 |
| 2010/06/17 | 151 | 158 | 150 | 157 | +8 | +5.4% | 36,000 |
| 2010/06/16 | 148 | 151 | 148 | 149 | +4 | +2.8% | 20,000 |
| 2010/06/15 | 144 | 147 | 144 | 145 | +2 | +1.4% | 21,000 |
| 2010/06/14 | 144 | 145 | 143 | 143 | +1 | +0.7% | 10,000 |
| 2010/06/11 | 145 | 145 | 142 | 142 | ±0 | ±0% | 62,000 |
| 2010/06/10 | 141 | 142 | 139 | 142 | +1 | +0.7% | 18,000 |
| 2010/06/09 | 142 | 142 | 140 | 141 | -2 | -1.4% | 32,000 |
| 2010/06/08 | 142 | 144 | 142 | 143 | -3 | -2.1% | 14,000 |
| 2010/06/07 | 143 | 146 | 142 | 146 | ±0 | ±0% | 31,000 |
| 2010/06/04 | 147 | 147 | 146 | 146 | +1 | +0.7% | 15,000 |
| 2010/06/03 | 147 | 147 | 145 | 145 | -2 | -1.4% | 33,000 |
| 2010/06/02 | 144 | 148 | 144 | 147 | +2 | +1.4% | 23,000 |
| 2010/06/01 | 146 | 147 | 145 | 145 | -3 | -2% | 14,000 |
| 2010/05/31 | 143 | 148 | 143 | 148 | +3 | +2.1% | 22,000 |
| 2010/05/28 | 147 | 148 | 145 | 145 | ±0 | ±0% | 40,000 |
| 2010/05/27 | 144 | 147 | 144 | 145 | -1 | -0.7% | 22,000 |
| 2010/05/26 | 147 | 148 | 144 | 146 | -6 | -3.9% | 72,000 |
| 2010/05/25 | 152 | 152 | 148 | 152 | ±0 | ±0% | 34,000 |
| 2010/05/24 | 151 | 154 | 147 | 152 | -2 | -1.3% | 65,000 |
| 2010/05/21 | 144 | 154 | 143 | 154 | -4 | -2.5% | 85,000 |
| 2010/05/20 | 160 | 160 | 156 | 158 | -2 | -1.3% | 22,000 |
| 2010/05/19 | 155 | 160 | 153 | 160 | ±0 | ±0% | 46,000 |
| 2010/05/18 | 160 | 167 | 159 | 160 | -4 | -2.4% | 105,000 |
| 2010/05/17 | 152 | 164 | 152 | 164 | +9 | +5.8% | 111,000 |
| 2010/05/14 | 157 | 158 | 155 | 155 | -2 | -1.3% | 20,000 |
| 2010/05/13 | 154 | 158 | 153 | 157 | +3 | +1.9% | 51,000 |
| 2010/05/12 | 154 | 154 | 151 | 154 | ±0 | ±0% | 11,000 |
| 2010/05/11 | 157 | 161 | 152 | 154 | -2 | -1.3% | 50,000 |
| 2010/05/10 | 148 | 156 | 148 | 156 | +5 | +3.3% | 50,000 |
| 2010/05/07 | 147 | 162 | 147 | 151 | -6 | -3.8% | 82,000 |
| 2010/05/06 | 160 | 162 | 157 | 157 | -8 | -4.8% | 47,000 |
| 2010/04/30 | 163 | 165 | 163 | 165 | +1 | +0.6% | 16,000 |
| 2010/04/28 | 163 | 164 | 162 | 164 | -2 | -1.2% | 31,000 |
| 2010/04/27 | 165 | 168 | 163 | 166 | ±0 | ±0% | 74,000 |
| 2010/04/26 | 162 | 167 | 162 | 166 | +5 | +3.1% | 78,000 |
| 2010/04/23 | 162 | 162 | 160 | 161 | -1 | -0.6% | 42,000 |
| 2010/04/22 | 163 | 163 | 162 | 162 | -3 | -1.8% | 30,000 |
| 2010/04/21 | 161 | 165 | 161 | 165 | +5 | +3.1% | 28,000 |
| 2010/04/20 | 160 | 166 | 160 | 160 | ±0 | ±0% | 43,000 |
| 2010/04/19 | 160 | 162 | 157 | 160 | -5 | -3% | 49,000 |
| 2010/04/16 | 172 | 172 | 164 | 165 | -4 | -2.4% | 20,000 |
| 2010/04/15 | 175 | 175 | 168 | 169 | -1 | -0.6% | 34,000 |
| 2010/04/14 | 163 | 172 | 163 | 170 | +6 | +3.7% | 57,000 |
3401～
3450
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「大同工」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 |
|---|---|---|---|---|---|---|---|---|
| 大同工 | 80,400円 | +1.4% | +195.6% | 3.11% | 5.20倍 | 0.27倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
| ＳＡＮＥＩ | 406,000円 | +3.5% | +3.4% | 2.71% | 6.64倍 | 0.71倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
| ハマイ | 119,000円 | -1.2% | -3.6% | 2.94% | 8.86倍 | 0.51倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
| 岡野バル | 489,000円 | -2.2% | -39.9% | 0.41% | 21.59倍 | 0.78倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| 太陽工機 | 136,800円 | -2.3% | +78.3% | 3.65% | 11.49倍 | 1.15倍 |
|
新潟地盤の工作機械中堅。立形研削盤で国内首位。中国、欧米でも拡大。ＤＭＧ森精機の子会社 |
市場注目の銘柄
チャート関連のコラム
