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 |
|---|---|---|---|---|---|---|---|
| 2015/04/16 | 1,321 | 1,333 | 1,311 | 1,322 | ±0 | ±0% | 120,400 |
| 2015/04/15 | 1,322 | 1,330 | 1,320 | 1,322 | -16 | -1.2% | 71,200 |
| 2015/04/14 | 1,327 | 1,342 | 1,321 | 1,338 | +8 | +0.6% | 88,400 |
| 2015/04/13 | 1,325 | 1,350 | 1,317 | 1,330 | -1 | -0.1% | 84,900 |
| 2015/04/10 | 1,349 | 1,353 | 1,320 | 1,331 | -16 | -1.2% | 121,800 |
| 2015/04/09 | 1,315 | 1,354 | 1,303 | 1,347 | +22 | +1.7% | 195,600 |
| 2015/04/08 | 1,340 | 1,343 | 1,320 | 1,325 | -14 | -1% | 145,800 |
| 2015/04/07 | 1,315 | 1,346 | 1,312 | 1,339 | +37 | +2.8% | 201,800 |
| 2015/04/06 | 1,303 | 1,318 | 1,291 | 1,302 | -1 | -0.1% | 138,500 |
| 2015/04/03 | 1,279 | 1,308 | 1,279 | 1,303 | +24 | +1.9% | 135,100 |
| 2015/04/02 | 1,244 | 1,287 | 1,232 | 1,279 | +35 | +2.8% | 232,500 |
| 2015/04/01 | 1,240 | 1,257 | 1,223 | 1,244 | -7 | -0.6% | 286,700 |
| 2015/03/31 | 1,250 | 1,283 | 1,245 | 1,251 | +21 | +1.7% | 150,800 |
| 2015/03/30 | 1,229 | 1,235 | 1,208 | 1,230 | -6 | -0.5% | 172,100 |
| 2015/03/27 | 1,224 | 1,265 | 1,208 | 1,236 | ±0 | ±0% | 244,600 |
| 2015/03/26 | 1,235 | 1,267 | 1,219 | 1,236 | -16 | -1.3% | 283,200 |
| 2015/03/25 | 1,255 | 1,267 | 1,228 | 1,252 | +4 | +0.3% | 189,900 |
| 2015/03/24 | 1,230 | 1,252 | 1,220 | 1,248 | +18 | +1.5% | 161,500 |
| 2015/03/23 | 1,220 | 1,250 | 1,212 | 1,230 | +26 | +2.2% | 214,400 |
| 2015/03/20 | 1,189 | 1,205 | 1,175 | 1,204 | +10 | +0.8% | 177,300 |
| 2015/03/19 | 1,192 | 1,196 | 1,156 | 1,194 | -4 | -0.3% | 145,600 |
| 2015/03/18 | 1,176 | 1,205 | 1,169 | 1,198 | +22 | +1.9% | 145,600 |
| 2015/03/17 | 1,198 | 1,205 | 1,173 | 1,176 | -26 | -2.2% | 208,400 |
| 2015/03/16 | 1,212 | 1,215 | 1,181 | 1,202 | -11 | -0.9% | 95,600 |
| 2015/03/13 | 1,222 | 1,229 | 1,212 | 1,213 | +2 | +0.2% | 190,400 |
| 2015/03/12 | 1,201 | 1,218 | 1,200 | 1,211 | +23 | +1.9% | 103,900 |
| 2015/03/11 | 1,183 | 1,198 | 1,176 | 1,188 | +5 | +0.4% | 55,300 |
| 2015/03/10 | 1,190 | 1,203 | 1,172 | 1,183 | +1 | +0.1% | 95,500 |
| 2015/03/09 | 1,185 | 1,191 | 1,171 | 1,182 | -3 | -0.3% | 45,300 |
| 2015/03/06 | 1,162 | 1,186 | 1,161 | 1,185 | +23 | +2% | 79,200 |
| 2015/03/05 | 1,165 | 1,177 | 1,148 | 1,162 | -3 | -0.3% | 146,400 |
| 2015/03/04 | 1,182 | 1,198 | 1,163 | 1,165 | -25 | -2.1% | 123,300 |
| 2015/03/03 | 1,197 | 1,201 | 1,185 | 1,190 | -15 | -1.2% | 78,600 |
| 2015/03/02 | 1,188 | 1,210 | 1,186 | 1,205 | +13 | +1.1% | 67,900 |
| 2015/02/27 | 1,201 | 1,208 | 1,181 | 1,192 | -6 | -0.5% | 114,600 |
| 2015/02/26 | 1,212 | 1,213 | 1,193 | 1,198 | -22 | -1.8% | 149,000 |
| 2015/02/25 | 1,200 | 1,244 | 1,200 | 1,220 | +31 | +2.6% | 208,100 |
| 2015/02/24 | 1,181 | 1,199 | 1,181 | 1,189 | +25 | +2.1% | 113,700 |
| 2015/02/23 | 1,191 | 1,200 | 1,159 | 1,164 | -19 | -1.6% | 120,700 |
| 2015/02/20 | 1,173 | 1,192 | 1,166 | 1,183 | +21 | +1.8% | 134,700 |
| 2015/02/19 | 1,136 | 1,165 | 1,120 | 1,162 | +45 | +4% | 173,500 |
| 2015/02/18 | 1,151 | 1,151 | 1,108 | 1,117 | -4 | -0.4% | 157,000 |
| 2015/02/17 | 1,110 | 1,133 | 1,105 | 1,121 | +14 | +1.3% | 81,100 |
| 2015/02/16 | 1,094 | 1,110 | 1,089 | 1,107 | +15 | +1.4% | 48,800 |
| 2015/02/13 | 1,100 | 1,109 | 1,077 | 1,092 | -12 | -1.1% | 119,800 |
| 2015/02/12 | 1,127 | 1,127 | 1,095 | 1,104 | +4 | +0.4% | 109,400 |
| 2015/02/10 | 1,111 | 1,123 | 1,089 | 1,100 | +3 | +0.3% | 61,800 |
| 2015/02/09 | 1,093 | 1,110 | 1,086 | 1,097 | +4 | +0.4% | 72,000 |
| 2015/02/06 | 1,106 | 1,111 | 1,090 | 1,093 | -13 | -1.2% | 58,800 |
| 2015/02/05 | 1,080 | 1,119 | 1,073 | 1,106 | +15 | +1.4% | 101,100 |
2501～
2550
件表示中 / 6992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 | 65,800円 | -1.7% | +2.6% | 3.65% | 8.86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 | 103,000円 | -16.7% | -41.4% | 5.83% | 18.24倍 | 0.35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 | 261,000円 | -9.6% | +3.1% | 2.76% | 9.21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 | 467,500円 | -12.1% | -48.2% | 5.13% | 14.27倍 | 0.58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 | 208,100円 | -3.5% | -19.1% | 1.92% | 5.09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
