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 |
|---|---|---|---|---|---|---|---|
| 2017/04/06 | 923 | 926 | 907 | 908 | -20 | -2.2% | 122,800 |
| 2017/04/05 | 935 | 945 | 918 | 928 | -8 | -0.9% | 133,900 |
| 2017/04/04 | 960 | 960 | 933 | 936 | -37 | -3.8% | 135,200 |
| 2017/04/03 | 986 | 987 | 966 | 973 | -5 | -0.5% | 116,600 |
| 2017/03/31 | 1,012 | 1,012 | 978 | 978 | -34 | -3.4% | 152,300 |
| 2017/03/30 | 1,035 | 1,043 | 1,011 | 1,012 | -23 | -2.2% | 118,200 |
| 2017/03/29 | 1,053 | 1,057 | 1,029 | 1,035 | -11 | -1.1% | 160,400 |
| 2017/03/28 | 1,020 | 1,046 | 1,013 | 1,046 | +30 | +3% | 230,300 |
| 2017/03/27 | 1,001 | 1,018 | 994 | 1,016 | +9 | +0.9% | 201,900 |
| 2017/03/24 | 979 | 1,010 | 975 | 1,007 | +24 | +2.4% | 149,500 |
| 2017/03/23 | 954 | 986 | 954 | 983 | +23 | +2.4% | 149,600 |
| 2017/03/22 | 982 | 982 | 960 | 960 | -38 | -3.8% | 188,400 |
| 2017/03/21 | 1,000 | 1,000 | 992 | 998 | -7 | -0.7% | 103,600 |
| 2017/03/17 | 1,009 | 1,010 | 999 | 1,005 | -4 | -0.4% | 90,000 |
| 2017/03/16 | 1,001 | 1,013 | 991 | 1,009 | -3 | -0.3% | 116,700 |
| 2017/03/15 | 1,028 | 1,028 | 1,005 | 1,012 | -19 | -1.8% | 155,700 |
| 2017/03/14 | 1,039 | 1,039 | 1,027 | 1,031 | -3 | -0.3% | 43,600 |
| 2017/03/13 | 1,029 | 1,034 | 1,022 | 1,034 | +5 | +0.5% | 113,200 |
| 2017/03/10 | 1,028 | 1,033 | 1,024 | 1,029 | +7 | +0.7% | 81,600 |
| 2017/03/09 | 1,029 | 1,040 | 1,020 | 1,022 | -3 | -0.3% | 113,200 |
| 2017/03/08 | 1,026 | 1,026 | 1,016 | 1,025 | -1 | -0.1% | 73,700 |
| 2017/03/07 | 1,026 | 1,032 | 1,020 | 1,026 | -8 | -0.8% | 81,700 |
| 2017/03/06 | 1,025 | 1,036 | 1,021 | 1,034 | +9 | +0.9% | 53,100 |
| 2017/03/03 | 1,036 | 1,037 | 1,020 | 1,025 | -3 | -0.3% | 92,000 |
| 2017/03/02 | 1,044 | 1,044 | 1,026 | 1,028 | -7 | -0.7% | 140,900 |
| 2017/03/01 | 1,036 | 1,043 | 1,024 | 1,035 | +10 | +1% | 62,300 |
| 2017/02/28 | 1,035 | 1,048 | 1,025 | 1,025 | +5 | +0.5% | 89,600 |
| 2017/02/27 | 1,037 | 1,037 | 1,018 | 1,020 | -11 | -1.1% | 70,300 |
| 2017/02/24 | 1,032 | 1,035 | 1,020 | 1,031 | -3 | -0.3% | 58,100 |
| 2017/02/23 | 1,034 | 1,034 | 1,017 | 1,034 | +8 | +0.8% | 58,000 |
| 2017/02/22 | 1,028 | 1,031 | 1,018 | 1,026 | +2 | +0.2% | 107,200 |
| 2017/02/21 | 1,030 | 1,032 | 1,018 | 1,024 | -7 | -0.7% | 168,700 |
| 2017/02/20 | 1,031 | 1,046 | 1,026 | 1,031 | -6 | -0.6% | 144,700 |
| 2017/02/17 | 1,052 | 1,058 | 1,032 | 1,037 | -16 | -1.5% | 77,400 |
| 2017/02/16 | 1,060 | 1,084 | 1,049 | 1,053 | +3 | +0.3% | 163,500 |
| 2017/02/15 | 1,048 | 1,064 | 1,039 | 1,050 | +10 | +1% | 117,300 |
| 2017/02/14 | 1,058 | 1,061 | 1,040 | 1,040 | -10 | -1% | 101,200 |
| 2017/02/13 | 1,083 | 1,083 | 1,040 | 1,050 | -3 | -0.3% | 67,800 |
| 2017/02/10 | 1,032 | 1,070 | 1,028 | 1,053 | +32 | +3.1% | 120,500 |
| 2017/02/09 | 1,039 | 1,040 | 1,017 | 1,021 | -20 | -1.9% | 54,200 |
| 2017/02/08 | 1,025 | 1,042 | 1,014 | 1,041 | +11 | +1.1% | 28,500 |
| 2017/02/07 | 1,048 | 1,050 | 1,029 | 1,030 | -23 | -2.2% | 37,600 |
| 2017/02/06 | 1,080 | 1,080 | 1,051 | 1,053 | -8 | -0.8% | 28,600 |
| 2017/02/03 | 1,055 | 1,070 | 1,055 | 1,061 | +9 | +0.9% | 57,500 |
| 2017/02/02 | 1,078 | 1,086 | 1,051 | 1,052 | -32 | -3% | 112,100 |
| 2017/02/01 | 1,058 | 1,085 | 1,041 | 1,084 | +30 | +2.8% | 84,900 |
| 2017/01/31 | 1,063 | 1,067 | 1,048 | 1,054 | -17 | -1.6% | 74,600 |
| 2017/01/30 | 1,081 | 1,085 | 1,064 | 1,071 | -17 | -1.6% | 60,500 |
| 2017/01/27 | 1,090 | 1,091 | 1,076 | 1,088 | +1 | +0.1% | 70,000 |
| 2017/01/26 | 1,100 | 1,101 | 1,084 | 1,087 | -4 | -0.4% | 85,700 |
2051～
2100
件表示中 / 7024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 | 86,200円 | -1.7% | +2.6% | 2.78% | 11.54倍 | 0.56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 |
| ティラド | 694,000円 | -5.2% | -9.9% | 3.46% | 10.24倍 | 0.84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 |
| ユタカ技研 | 287,900円 | -9.6% | +3.1% | 2.50% | 10.16倍 | 0.42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 |
| 日車輌 | 264,000円 | -0.4% | -4.1% | 1.52% | 5.78倍 | 0.59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 |
| 曙ブレーキ | 11,200円 | -4.4% | - | 0.00% | - | 0.95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 |
市場注目の銘柄
チャート関連のコラム
