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 |
|---|---|---|---|---|---|---|---|
| 2016/12/19 | 1,233 | 1,245 | 1,220 | 1,234 | +4 | +0.3% | 124,000 |
| 2016/12/16 | 1,220 | 1,230 | 1,217 | 1,230 | +15 | +1.2% | 119,400 |
| 2016/12/15 | 1,186 | 1,223 | 1,186 | 1,215 | +20 | +1.7% | 106,800 |
| 2016/12/14 | 1,207 | 1,212 | 1,195 | 1,195 | -10 | -0.8% | 91,700 |
| 2016/12/13 | 1,206 | 1,212 | 1,190 | 1,205 | +8 | +0.7% | 104,700 |
| 2016/12/12 | 1,174 | 1,211 | 1,174 | 1,197 | +23 | +2% | 105,000 |
| 2016/12/09 | 1,162 | 1,183 | 1,156 | 1,174 | -18 | -1.5% | 92,000 |
| 2016/12/08 | 1,188 | 1,192 | 1,167 | 1,192 | +24 | +2.1% | 90,500 |
| 2016/12/07 | 1,141 | 1,169 | 1,135 | 1,168 | +43 | +3.8% | 155,100 |
| 2016/12/06 | 1,121 | 1,137 | 1,121 | 1,125 | +13 | +1.2% | 149,800 |
| 2016/12/05 | 1,107 | 1,117 | 1,092 | 1,112 | +5 | +0.5% | 123,000 |
| 2016/12/02 | 1,109 | 1,115 | 1,097 | 1,107 | +11 | +1% | 101,500 |
| 2016/12/01 | 1,099 | 1,114 | 1,076 | 1,096 | +6 | +0.6% | 117,500 |
| 2016/11/30 | 1,054 | 1,095 | 1,054 | 1,090 | +43 | +4.1% | 157,800 |
| 2016/11/29 | 1,029 | 1,050 | 1,026 | 1,047 | +8 | +0.8% | 82,100 |
| 2016/11/28 | 1,041 | 1,045 | 1,028 | 1,039 | -9 | -0.9% | 73,600 |
| 2016/11/25 | 1,055 | 1,058 | 1,037 | 1,048 | +20 | +1.9% | 123,700 |
| 2016/11/24 | 1,010 | 1,036 | 1,000 | 1,028 | +33 | +3.3% | 79,200 |
| 2016/11/22 | 997 | 1,003 | 987 | 995 | -5 | -0.5% | 116,200 |
| 2016/11/21 | 1,010 | 1,018 | 995 | 1,000 | -1 | -0.1% | 88,800 |
| 2016/11/18 | 1,000 | 1,008 | 996 | 1,001 | +13 | +1.3% | 98,200 |
| 2016/11/17 | 981 | 995 | 980 | 988 | ±0 | ±0% | 99,200 |
| 2016/11/16 | 1,011 | 1,013 | 982 | 988 | -14 | -1.4% | 141,200 |
| 2016/11/15 | 1,046 | 1,052 | 994 | 1,002 | -30 | -2.9% | 104,900 |
| 2016/11/14 | 1,085 | 1,129 | 1,010 | 1,032 | -53 | -4.9% | 135,200 |
| 2016/11/11 | 1,115 | 1,120 | 1,084 | 1,085 | -15 | -1.4% | 47,800 |
| 2016/11/10 | 1,117 | 1,126 | 1,090 | 1,100 | +65 | +6.3% | 65,800 |
| 2016/11/09 | 1,116 | 1,126 | 1,028 | 1,035 | -74 | -6.7% | 69,600 |
| 2016/11/08 | 1,110 | 1,134 | 1,093 | 1,109 | -9 | -0.8% | 28,400 |
| 2016/11/07 | 1,103 | 1,122 | 1,103 | 1,118 | +27 | +2.5% | 39,800 |
| 2016/11/04 | 1,115 | 1,115 | 1,084 | 1,091 | -40 | -3.5% | 58,300 |
| 2016/11/02 | 1,128 | 1,137 | 1,114 | 1,131 | -9 | -0.8% | 75,300 |
| 2016/11/01 | 1,141 | 1,142 | 1,129 | 1,140 | +7 | +0.6% | 61,300 |
| 2016/10/31 | 1,130 | 1,135 | 1,125 | 1,133 | +3 | +0.3% | 41,400 |
| 2016/10/28 | 1,112 | 1,139 | 1,112 | 1,130 | +19 | +1.7% | 221,300 |
| 2016/10/27 | 1,105 | 1,114 | 1,101 | 1,111 | +6 | +0.5% | 35,700 |
| 2016/10/26 | 1,094 | 1,107 | 1,093 | 1,105 | +1 | +0.1% | 66,900 |
| 2016/10/25 | 1,120 | 1,130 | 1,095 | 1,104 | -10 | -0.9% | 93,600 |
| 2016/10/24 | 1,107 | 1,114 | 1,103 | 1,114 | +5 | +0.5% | 34,600 |
| 2016/10/21 | 1,115 | 1,119 | 1,107 | 1,109 | -6 | -0.5% | 34,500 |
| 2016/10/20 | 1,116 | 1,118 | 1,109 | 1,115 | +1 | +0.1% | 43,700 |
| 2016/10/19 | 1,110 | 1,125 | 1,105 | 1,114 | -3 | -0.3% | 68,000 |
| 2016/10/18 | 1,083 | 1,120 | 1,083 | 1,117 | +35 | +3.2% | 57,200 |
| 2016/10/17 | 1,069 | 1,087 | 1,069 | 1,082 | +6 | +0.6% | 40,300 |
| 2016/10/14 | 1,073 | 1,080 | 1,065 | 1,076 | +3 | +0.3% | 49,800 |
| 2016/10/13 | 1,083 | 1,102 | 1,069 | 1,073 | -6 | -0.6% | 47,300 |
| 2016/10/12 | 1,068 | 1,091 | 1,068 | 1,079 | -19 | -1.7% | 62,100 |
| 2016/10/11 | 1,115 | 1,131 | 1,092 | 1,098 | -28 | -2.5% | 89,200 |
| 2016/10/07 | 1,123 | 1,129 | 1,115 | 1,126 | -11 | -1% | 38,500 |
| 2016/10/06 | 1,139 | 1,141 | 1,125 | 1,137 | +9 | +0.8% | 61,000 |
2051～
2100
件表示中 / 6951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 | 57,400円 | -1.7% | +2.6% | 4.18% | 7.74倍 | 0.38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 |
| ＪＰＮエンジン | 331,000円 | +0.9% | +7.9% | 2.42% | 6.40倍 | 2.00倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| 曙ブレーキ | 10,100円 | -2.8% | - | 0.00% | 171.19倍 | 0.53倍 |
|
独立系のブレーキメーカー。主要客先はトヨタと日産、いすゞ。事業再生ファンドが筆頭に |
| ヨロズ | 98,700円 | -2.5% | - | 3.14% | - | 0.37倍 |
|
自動車足回り部品メーカー。サスペンション最大手クラス。日産向けが６割、ホンダ向けも |
| 三桜工 | 59,800円 | -7.9% | -13.0% | 4.68% | 11.89倍 | 0.48倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
市場注目の銘柄
チャート関連のコラム
