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 |
|---|---|---|---|---|---|---|---|
| 2017/01/25 | 1,096 | 1,117 | 1,084 | 1,091 | +20 | +1.9% | 75,400 |
| 2017/01/24 | 1,100 | 1,100 | 1,069 | 1,071 | -29 | -2.6% | 86,300 |
| 2017/01/23 | 1,120 | 1,120 | 1,100 | 1,100 | -22 | -2% | 34,300 |
| 2017/01/20 | 1,127 | 1,127 | 1,107 | 1,122 | -9 | -0.8% | 72,100 |
| 2017/01/19 | 1,117 | 1,132 | 1,116 | 1,131 | +30 | +2.7% | 58,200 |
| 2017/01/18 | 1,105 | 1,105 | 1,084 | 1,101 | -6 | -0.5% | 53,300 |
| 2017/01/17 | 1,118 | 1,124 | 1,103 | 1,107 | -13 | -1.2% | 43,700 |
| 2017/01/16 | 1,136 | 1,139 | 1,115 | 1,120 | -30 | -2.6% | 51,600 |
| 2017/01/13 | 1,138 | 1,151 | 1,133 | 1,150 | -1 | -0.1% | 57,100 |
| 2017/01/12 | 1,162 | 1,164 | 1,141 | 1,151 | -14 | -1.2% | 72,300 |
| 2017/01/11 | 1,172 | 1,173 | 1,161 | 1,165 | -7 | -0.6% | 38,900 |
| 2017/01/10 | 1,212 | 1,212 | 1,163 | 1,172 | -13 | -1.1% | 70,200 |
| 2017/01/06 | 1,186 | 1,193 | 1,175 | 1,185 | -13 | -1.1% | 49,000 |
| 2017/01/05 | 1,212 | 1,217 | 1,196 | 1,198 | -7 | -0.6% | 53,000 |
| 2017/01/04 | 1,167 | 1,212 | 1,167 | 1,205 | +38 | +3.3% | 100,100 |
| 2016/12/30 | 1,145 | 1,178 | 1,140 | 1,167 | +9 | +0.8% | 71,500 |
| 2016/12/29 | 1,159 | 1,166 | 1,147 | 1,158 | -22 | -1.9% | 59,000 |
| 2016/12/28 | 1,181 | 1,181 | 1,167 | 1,180 | +4 | +0.3% | 54,600 |
| 2016/12/27 | 1,155 | 1,182 | 1,151 | 1,176 | +15 | +1.3% | 49,500 |
| 2016/12/26 | 1,227 | 1,227 | 1,157 | 1,161 | -36 | -3% | 98,900 |
| 2016/12/22 | 1,189 | 1,200 | 1,178 | 1,197 | -4 | -0.3% | 45,800 |
| 2016/12/21 | 1,205 | 1,213 | 1,195 | 1,201 | -4 | -0.3% | 61,600 |
| 2016/12/20 | 1,225 | 1,225 | 1,199 | 1,205 | -29 | -2.4% | 112,200 |
| 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 |
2101～
2150
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
