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 |
|---|---|---|---|---|---|---|---|
| 2016/10/05 | 1,118 | 1,129 | 1,106 | 1,128 | +22 | +2% | 48,900 |
| 2016/10/04 | 1,100 | 1,110 | 1,089 | 1,106 | +7 | +0.6% | 43,800 |
| 2016/10/03 | 1,127 | 1,127 | 1,095 | 1,099 | -2 | -0.2% | 29,600 |
| 2016/09/30 | 1,091 | 1,117 | 1,083 | 1,101 | -1 | -0.1% | 71,100 |
| 2016/09/29 | 1,111 | 1,124 | 1,090 | 1,102 | -25 | -2.2% | 120,500 |
| 2016/09/28 | 1,120 | 1,157 | 1,117 | 1,127 | -31 | -2.7% | 48,300 |
| 2016/09/27 | 1,130 | 1,158 | 1,104 | 1,158 | +15 | +1.3% | 58,300 |
| 2016/09/26 | 1,162 | 1,176 | 1,138 | 1,143 | +11 | +1% | 68,400 |
| 2016/09/23 | 1,110 | 1,153 | 1,090 | 1,132 | +10 | +0.9% | 92,400 |
| 2016/09/21 | 1,110 | 1,122 | 1,102 | 1,122 | +2 | +0.2% | 102,900 |
| 2016/09/20 | 1,103 | 1,126 | 1,087 | 1,120 | ±0 | ±0% | 51,700 |
| 2016/09/16 | 1,127 | 1,136 | 1,119 | 1,120 | -5 | -0.4% | 41,800 |
| 2016/09/15 | 1,152 | 1,160 | 1,118 | 1,125 | -43 | -3.7% | 77,300 |
| 2016/09/14 | 1,159 | 1,176 | 1,159 | 1,168 | -5 | -0.4% | 20,400 |
| 2016/09/13 | 1,189 | 1,199 | 1,170 | 1,173 | -30 | -2.5% | 40,100 |
| 2016/09/12 | 1,205 | 1,207 | 1,182 | 1,203 | -2 | -0.2% | 59,500 |
| 2016/09/09 | 1,217 | 1,217 | 1,197 | 1,205 | -14 | -1.1% | 54,500 |
| 2016/09/08 | 1,179 | 1,230 | 1,169 | 1,219 | +70 | +6.1% | 191,000 |
| 2016/09/07 | 1,130 | 1,163 | 1,130 | 1,149 | -4 | -0.3% | 47,500 |
| 2016/09/06 | 1,153 | 1,158 | 1,142 | 1,153 | -3 | -0.3% | 21,800 |
| 2016/09/05 | 1,138 | 1,168 | 1,138 | 1,156 | +36 | +3.2% | 29,200 |
| 2016/09/02 | 1,121 | 1,138 | 1,110 | 1,120 | -21 | -1.8% | 43,000 |
| 2016/09/01 | 1,157 | 1,159 | 1,132 | 1,141 | -29 | -2.5% | 24,400 |
| 2016/08/31 | 1,124 | 1,170 | 1,120 | 1,170 | +61 | +5.5% | 51,000 |
| 2016/08/30 | 1,103 | 1,109 | 1,086 | 1,109 | +4 | +0.4% | 12,600 |
| 2016/08/29 | 1,095 | 1,110 | 1,095 | 1,105 | +36 | +3.4% | 24,700 |
| 2016/08/26 | 1,067 | 1,079 | 1,050 | 1,069 | -1 | -0.1% | 27,100 |
| 2016/08/25 | 1,090 | 1,091 | 1,066 | 1,070 | -10 | -0.9% | 22,400 |
| 2016/08/24 | 1,083 | 1,093 | 1,075 | 1,080 | +14 | +1.3% | 10,500 |
| 2016/08/23 | 1,069 | 1,082 | 1,062 | 1,066 | -9 | -0.8% | 21,200 |
| 2016/08/22 | 1,069 | 1,086 | 1,061 | 1,075 | -2 | -0.2% | 40,000 |
| 2016/08/19 | 1,071 | 1,090 | 1,070 | 1,077 | +10 | +0.9% | 19,600 |
| 2016/08/18 | 1,064 | 1,086 | 1,064 | 1,067 | -11 | -1% | 30,200 |
| 2016/08/17 | 1,055 | 1,078 | 1,055 | 1,078 | +24 | +2.3% | 32,100 |
| 2016/08/16 | 1,084 | 1,088 | 1,049 | 1,054 | -45 | -4.1% | 51,500 |
| 2016/08/15 | 1,114 | 1,126 | 1,097 | 1,099 | -24 | -2.1% | 17,600 |
| 2016/08/12 | 1,149 | 1,149 | 1,117 | 1,123 | +15 | +1.4% | 34,200 |
| 2016/08/10 | 1,101 | 1,128 | 1,083 | 1,108 | +12 | +1.1% | 47,300 |
| 2016/08/09 | 1,096 | 1,102 | 1,088 | 1,096 | -3 | -0.3% | 22,000 |
| 2016/08/08 | 1,099 | 1,106 | 1,091 | 1,099 | +26 | +2.4% | 27,000 |
| 2016/08/05 | 1,097 | 1,107 | 1,071 | 1,073 | -26 | -2.4% | 22,500 |
| 2016/08/04 | 1,100 | 1,103 | 1,061 | 1,099 | +59 | +5.7% | 50,200 |
| 2016/08/03 | 1,062 | 1,069 | 1,039 | 1,040 | -44 | -4.1% | 43,600 |
| 2016/08/02 | 1,103 | 1,118 | 1,081 | 1,084 | -36 | -3.2% | 44,000 |
| 2016/08/01 | 1,136 | 1,136 | 1,104 | 1,120 | -42 | -3.6% | 62,100 |
| 2016/07/29 | 1,144 | 1,164 | 1,119 | 1,162 | +9 | +0.8% | 38,600 |
| 2016/07/28 | 1,140 | 1,157 | 1,138 | 1,153 | ±0 | ±0% | 44,300 |
| 2016/07/27 | 1,159 | 1,160 | 1,138 | 1,153 | +7 | +0.6% | 51,100 |
| 2016/07/26 | 1,125 | 1,158 | 1,125 | 1,146 | +25 | +2.2% | 59,700 |
| 2016/07/25 | 1,155 | 1,155 | 1,097 | 1,121 | -34 | -2.9% | 143,900 |
2101～
2150
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
