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 |
|---|---|---|---|---|---|---|---|
| 2015/03/23 | 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 |
| 2015/02/04 | 1,094 | 1,108 | 1,081 | 1,091 | +16 | +1.5% | 73,100 |
| 2015/02/03 | 1,100 | 1,102 | 1,068 | 1,075 | -31 | -2.8% | 130,600 |
| 2015/02/02 | 1,115 | 1,127 | 1,093 | 1,106 | -6 | -0.5% | 94,300 |
| 2015/01/30 | 1,118 | 1,128 | 1,107 | 1,112 | -1 | -0.1% | 79,800 |
| 2015/01/29 | 1,141 | 1,148 | 1,112 | 1,113 | -27 | -2.4% | 129,400 |
| 2015/01/28 | 1,097 | 1,144 | 1,090 | 1,140 | +47 | +4.3% | 158,600 |
| 2015/01/27 | 1,107 | 1,114 | 1,086 | 1,093 | -3 | -0.3% | 93,700 |
| 2015/01/26 | 1,069 | 1,099 | 1,059 | 1,096 | +28 | +2.6% | 106,800 |
| 2015/01/23 | 1,061 | 1,069 | 1,059 | 1,068 | +10 | +0.9% | 127,300 |
| 2015/01/22 | 1,070 | 1,070 | 1,043 | 1,058 | -18 | -1.7% | 146,900 |
| 2015/01/21 | 1,095 | 1,095 | 1,073 | 1,076 | -15 | -1.4% | 207,600 |
| 2015/01/20 | 1,099 | 1,100 | 1,084 | 1,091 | +22 | +2.1% | 224,900 |
| 2015/01/19 | 1,105 | 1,106 | 1,060 | 1,069 | -36 | -3.3% | 235,300 |
| 2015/01/16 | 1,113 | 1,116 | 1,091 | 1,105 | -38 | -3.3% | 191,100 |
| 2015/01/15 | 1,130 | 1,153 | 1,129 | 1,143 | +22 | +2% | 137,200 |
| 2015/01/14 | 1,157 | 1,158 | 1,119 | 1,121 | -43 | -3.7% | 97,600 |
| 2015/01/13 | 1,177 | 1,177 | 1,153 | 1,164 | -13 | -1.1% | 104,600 |
| 2015/01/09 | 1,177 | 1,198 | 1,174 | 1,177 | -9 | -0.8% | 71,100 |
2551～
2600
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 | 86,300円 | -1.7% | +2.6% | 2.78% | 11.55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 | 691,000円 | -5.2% | -9.9% | 3.47% | 10.20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 | 285,700円 | -9.6% | +3.1% | 2.52% | 10.08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 | 265,900円 | -0.4% | -4.1% | 1.50% | 5.81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 | 11,400円 | -4.4% | - | 0.00% | - | 0.97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
