大同メタル工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 1,013 | 1,024 | 1,011 | 1,017 | +2 | +0.2% | 77,600 |
| 2017/07/13 | 1,021 | 1,021 | 1,005 | 1,015 | -9 | -0.9% | 126,000 |
| 2017/07/12 | 1,035 | 1,035 | 1,017 | 1,024 | -11 | -1.1% | 88,500 |
| 2017/07/11 | 1,023 | 1,035 | 1,017 | 1,035 | +22 | +2.2% | 152,700 |
| 2017/07/10 | 1,021 | 1,021 | 1,008 | 1,013 | +4 | +0.4% | 109,700 |
| 2017/07/07 | 1,008 | 1,023 | 1,008 | 1,009 | -11 | -1.1% | 84,400 |
| 2017/07/06 | 1,012 | 1,023 | 1,010 | 1,020 | -1 | -0.1% | 93,800 |
| 2017/07/05 | 1,005 | 1,022 | 1,005 | 1,021 | +11 | +1.1% | 89,300 |
| 2017/07/04 | 1,013 | 1,019 | 1,007 | 1,010 | -3 | -0.3% | 111,800 |
| 2017/07/03 | 1,023 | 1,023 | 1,010 | 1,013 | -4 | -0.4% | 89,000 |
| 2017/06/30 | 1,007 | 1,018 | 1,007 | 1,017 | -1 | -0.1% | 88,800 |
| 2017/06/29 | 1,020 | 1,021 | 1,005 | 1,018 | +4 | +0.4% | 73,400 |
| 2017/06/28 | 1,010 | 1,023 | 1,008 | 1,014 | -8 | -0.8% | 102,100 |
| 2017/06/27 | 1,015 | 1,023 | 1,000 | 1,022 | +8 | +0.8% | 148,600 |
| 2017/06/26 | 1,015 | 1,027 | 1,007 | 1,014 | +7 | +0.7% | 171,800 |
| 2017/06/23 | 975 | 1,014 | 975 | 1,007 | +40 | +4.1% | 339,000 |
| 2017/06/22 | 953 | 970 | 949 | 967 | +19 | +2% | 130,600 |
| 2017/06/21 | 953 | 956 | 944 | 948 | -11 | -1.1% | 82,900 |
| 2017/06/20 | 950 | 962 | 946 | 959 | +11 | +1.2% | 132,600 |
| 2017/06/19 | 938 | 948 | 934 | 948 | +17 | +1.8% | 87,800 |
| 2017/06/16 | 954 | 961 | 931 | 931 | -25 | -2.6% | 293,800 |
| 2017/06/15 | 971 | 971 | 956 | 956 | -13 | -1.3% | 109,900 |
| 2017/06/14 | 972 | 975 | 968 | 969 | ±0 | ±0% | 62,000 |
| 2017/06/13 | 964 | 977 | 964 | 969 | +8 | +0.8% | 65,400 |
| 2017/06/12 | 965 | 967 | 958 | 961 | +2 | +0.2% | 63,900 |
| 2017/06/09 | 963 | 969 | 958 | 959 | -3 | -0.3% | 91,800 |
| 2017/06/08 | 967 | 969 | 956 | 962 | -5 | -0.5% | 80,900 |
| 2017/06/07 | 956 | 968 | 952 | 967 | +11 | +1.2% | 87,400 |
| 2017/06/06 | 965 | 967 | 953 | 956 | -20 | -2% | 137,500 |
| 2017/06/05 | 980 | 982 | 962 | 976 | -8 | -0.8% | 131,500 |
| 2017/06/02 | 964 | 987 | 962 | 984 | +24 | +2.5% | 134,400 |
| 2017/06/01 | 960 | 968 | 953 | 960 | +6 | +0.6% | 106,800 |
| 2017/05/31 | 951 | 963 | 951 | 954 | -10 | -1% | 84,000 |
| 2017/05/30 | 965 | 966 | 950 | 964 | -6 | -0.6% | 135,300 |
| 2017/05/29 | 979 | 979 | 966 | 970 | -4 | -0.4% | 95,800 |
| 2017/05/26 | 976 | 981 | 969 | 974 | +1 | +0.1% | 118,300 |
| 2017/05/25 | 985 | 985 | 968 | 973 | -10 | -1% | 128,500 |
| 2017/05/24 | 982 | 985 | 973 | 983 | +1 | +0.1% | 122,700 |
| 2017/05/23 | 981 | 982 | 963 | 982 | +3 | +0.3% | 155,900 |
| 2017/05/22 | 971 | 986 | 960 | 979 | +26 | +2.7% | 218,100 |
| 2017/05/19 | 939 | 958 | 936 | 953 | +22 | +2.4% | 180,600 |
| 2017/05/18 | 929 | 939 | 929 | 931 | -23 | -2.4% | 110,200 |
| 2017/05/17 | 958 | 958 | 937 | 954 | -6 | -0.6% | 189,000 |
| 2017/05/16 | 965 | 965 | 950 | 960 | -7 | -0.7% | 263,800 |
| 2017/05/15 | 1,017 | 1,019 | 960 | 967 | -69 | -6.7% | 309,300 |
| 2017/05/12 | 1,029 | 1,046 | 1,024 | 1,036 | +7 | +0.7% | 198,900 |
| 2017/05/11 | 1,020 | 1,029 | 1,013 | 1,029 | +7 | +0.7% | 73,000 |
| 2017/05/10 | 1,018 | 1,024 | 1,015 | 1,022 | +5 | +0.5% | 75,000 |
| 2017/05/09 | 1,019 | 1,024 | 1,012 | 1,017 | -10 | -1% | 77,900 |
| 2017/05/08 | 1,026 | 1,031 | 1,016 | 1,027 | +16 | +1.6% | 134,100 |
1951～
2000
件表示中 / 6992件
類似銘柄と比較する
現在ご覧いただいている「大同メタ」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 |
|---|---|---|---|---|---|---|---|---|
| 大同メタ | 66,100円 | -1.7% | +2.6% | 3.63% | 8.90倍 | 0.42倍 |
|
軸受けメタル専業で最大手。自動車エンジン用では世界シェア３割。産業機械や造船用も強い |
| ユニプレス | 100,900円 | -16.7% | -41.4% | 5.95% | 17.88倍 | 0.34倍 |
|
自動車用プレス大手。日産向け７割程度。車体骨格や変速機部品、樹脂なども。世界３極体制 |
| ユタカ技研 | 257,000円 | -9.6% | +3.1% | 2.80% | 9.07倍 | 0.38倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。北米や南米、アジアに生産拠点。２輪部品も強化中 |
| ティラド | 472,000円 | -12.1% | -48.2% | 5.08% | 14.40倍 | 0.59倍 |
|
自動車・バイク・建設機械メーカー向けにラジエーターなど熱交換器を製造。大排気量に強み |
| 日車輌 | 206,300円 | -3.5% | -19.1% | 1.94% | 5.05倍 | 0.46倍 |
|
ＪＲ東海子会社。鉄道車両メーカー大手。輸送用機器、建機、鉄構、プラント等へも多角化 |
市場注目の銘柄
チャート関連のコラム
