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 |
|---|---|---|---|---|---|---|---|
| 2015/07/02 | 1,200 | 1,203 | 1,186 | 1,197 | +7 | +0.6% | 74,500 |
| 2015/07/01 | 1,192 | 1,193 | 1,180 | 1,190 | +12 | +1% | 76,100 |
| 2015/06/30 | 1,184 | 1,194 | 1,171 | 1,178 | -6 | -0.5% | 97,000 |
| 2015/06/29 | 1,205 | 1,208 | 1,182 | 1,184 | -42 | -3.4% | 162,900 |
| 2015/06/26 | 1,238 | 1,242 | 1,212 | 1,226 | -11 | -0.9% | 181,400 |
| 2015/06/25 | 1,294 | 1,294 | 1,232 | 1,237 | -59 | -4.6% | 465,100 |
| 2015/06/24 | 1,292 | 1,300 | 1,285 | 1,296 | +13 | +1% | 126,000 |
| 2015/06/23 | 1,287 | 1,290 | 1,272 | 1,283 | +7 | +0.5% | 105,200 |
| 2015/06/22 | 1,280 | 1,280 | 1,256 | 1,276 | -1 | -0.1% | 95,700 |
| 2015/06/19 | 1,254 | 1,277 | 1,243 | 1,277 | +41 | +3.3% | 133,300 |
| 2015/06/18 | 1,260 | 1,269 | 1,236 | 1,236 | -20 | -1.6% | 92,100 |
| 2015/06/17 | 1,255 | 1,260 | 1,243 | 1,256 | +1 | +0.1% | 67,800 |
| 2015/06/16 | 1,271 | 1,272 | 1,241 | 1,255 | -15 | -1.2% | 112,600 |
| 2015/06/15 | 1,273 | 1,277 | 1,267 | 1,270 | -6 | -0.5% | 50,100 |
| 2015/06/12 | 1,300 | 1,300 | 1,271 | 1,276 | +5 | +0.4% | 126,600 |
| 2015/06/11 | 1,265 | 1,278 | 1,263 | 1,271 | +10 | +0.8% | 69,300 |
| 2015/06/10 | 1,274 | 1,276 | 1,260 | 1,261 | -6 | -0.5% | 70,200 |
| 2015/06/09 | 1,270 | 1,282 | 1,264 | 1,267 | -17 | -1.3% | 120,400 |
| 2015/06/08 | 1,309 | 1,309 | 1,284 | 1,284 | -24 | -1.8% | 64,400 |
| 2015/06/05 | 1,303 | 1,311 | 1,290 | 1,308 | -2 | -0.2% | 78,600 |
| 2015/06/04 | 1,291 | 1,320 | 1,291 | 1,310 | +20 | +1.6% | 140,300 |
| 2015/06/03 | 1,280 | 1,290 | 1,263 | 1,290 | +20 | +1.6% | 130,000 |
| 2015/06/02 | 1,269 | 1,278 | 1,269 | 1,270 | -5 | -0.4% | 89,100 |
| 2015/06/01 | 1,255 | 1,275 | 1,250 | 1,275 | +15 | +1.2% | 96,100 |
| 2015/05/29 | 1,260 | 1,270 | 1,257 | 1,260 | -1 | -0.1% | 99,600 |
| 2015/05/28 | 1,250 | 1,272 | 1,250 | 1,261 | +21 | +1.7% | 140,300 |
| 2015/05/27 | 1,225 | 1,242 | 1,225 | 1,240 | +5 | +0.4% | 82,500 |
| 2015/05/26 | 1,231 | 1,240 | 1,220 | 1,235 | +15 | +1.2% | 126,100 |
| 2015/05/25 | 1,239 | 1,239 | 1,210 | 1,220 | -7 | -0.6% | 334,600 |
| 2015/05/22 | 1,247 | 1,250 | 1,224 | 1,227 | -14 | -1.1% | 259,100 |
| 2015/05/21 | 1,256 | 1,258 | 1,236 | 1,241 | -17 | -1.4% | 163,500 |
| 2015/05/20 | 1,267 | 1,273 | 1,244 | 1,258 | -11 | -0.9% | 364,100 |
| 2015/05/19 | 1,256 | 1,279 | 1,247 | 1,269 | +15 | +1.2% | 158,400 |
| 2015/05/18 | 1,304 | 1,310 | 1,249 | 1,254 | -44 | -3.4% | 228,800 |
| 2015/05/15 | 1,301 | 1,316 | 1,292 | 1,298 | ±0 | ±0% | 81,800 |
| 2015/05/14 | 1,291 | 1,309 | 1,289 | 1,298 | -8 | -0.6% | 73,500 |
| 2015/05/13 | 1,311 | 1,324 | 1,301 | 1,306 | -5 | -0.4% | 123,600 |
| 2015/05/12 | 1,322 | 1,327 | 1,303 | 1,311 | -22 | -1.7% | 115,400 |
| 2015/05/11 | 1,348 | 1,359 | 1,320 | 1,333 | +14 | +1.1% | 159,800 |
| 2015/05/08 | 1,286 | 1,330 | 1,286 | 1,319 | +33 | +2.6% | 102,600 |
| 2015/05/07 | 1,288 | 1,307 | 1,286 | 1,286 | -12 | -0.9% | 64,200 |
| 2015/05/01 | 1,305 | 1,305 | 1,286 | 1,298 | -8 | -0.6% | 89,800 |
| 2015/04/30 | 1,311 | 1,315 | 1,284 | 1,306 | -28 | -2.1% | 218,800 |
| 2015/04/28 | 1,338 | 1,342 | 1,326 | 1,334 | -11 | -0.8% | 91,100 |
| 2015/04/27 | 1,350 | 1,350 | 1,336 | 1,345 | +3 | +0.2% | 70,900 |
| 2015/04/24 | 1,329 | 1,349 | 1,328 | 1,342 | +3 | +0.2% | 86,600 |
| 2015/04/23 | 1,332 | 1,347 | 1,328 | 1,339 | +4 | +0.3% | 130,100 |
| 2015/04/22 | 1,328 | 1,348 | 1,323 | 1,335 | +17 | +1.3% | 108,900 |
| 2015/04/21 | 1,300 | 1,319 | 1,296 | 1,318 | +15 | +1.2% | 73,500 |
| 2015/04/20 | 1,290 | 1,313 | 1,280 | 1,303 | ±0 | ±0% | 164,800 |
2451～
2500
件表示中 / 6993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 | 66,000円 | -1.7% | +2.6% | 3.64% | 8.89倍 | 0.43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 | 102,700円 | -16.7% | -41.4% | 5.84% | 18.19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 | 258,900円 | -9.6% | +3.1% | 2.78% | 9.13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 | 468,500円 | -12.1% | -48.2% | 5.12% | 14.30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 | 206,800円 | -3.5% | -19.1% | 1.93% | 5.06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
