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 |
|---|---|---|---|---|---|---|---|
| 2015/02/05 | 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 |
| 2015/01/08 | 1,189 | 1,205 | 1,183 | 1,186 | -3 | -0.3% | 92,000 |
| 2015/01/07 | 1,187 | 1,202 | 1,169 | 1,189 | -13 | -1.1% | 73,300 |
| 2015/01/06 | 1,188 | 1,223 | 1,188 | 1,202 | -14 | -1.2% | 147,300 |
| 2015/01/05 | 1,210 | 1,240 | 1,193 | 1,216 | ±0 | ±0% | 133,300 |
| 2014/12/30 | 1,237 | 1,237 | 1,216 | 1,216 | -23 | -1.9% | 49,000 |
| 2014/12/29 | 1,255 | 1,255 | 1,220 | 1,239 | ±0 | ±0% | 41,000 |
| 2014/12/26 | 1,217 | 1,240 | 1,217 | 1,239 | +22 | +1.8% | 31,000 |
| 2014/12/25 | 1,233 | 1,233 | 1,217 | 1,217 | -16 | -1.3% | 36,000 |
| 2014/12/24 | 1,237 | 1,239 | 1,228 | 1,233 | +11 | +0.9% | 44,000 |
| 2014/12/22 | 1,227 | 1,234 | 1,221 | 1,222 | -15 | -1.2% | 38,000 |
| 2014/12/19 | 1,241 | 1,246 | 1,230 | 1,237 | +6 | +0.5% | 86,000 |
| 2014/12/18 | 1,226 | 1,240 | 1,212 | 1,231 | +47 | +4% | 105,000 |
| 2014/12/17 | 1,179 | 1,190 | 1,173 | 1,184 | +8 | +0.7% | 78,000 |
| 2014/12/16 | 1,198 | 1,199 | 1,171 | 1,176 | -31 | -2.6% | 87,000 |
| 2014/12/15 | 1,223 | 1,233 | 1,204 | 1,207 | -36 | -2.9% | 80,000 |
| 2014/12/12 | 1,251 | 1,267 | 1,242 | 1,243 | -24 | -1.9% | 157,000 |
| 2014/12/11 | 1,258 | 1,275 | 1,230 | 1,267 | -8 | -0.6% | 91,000 |
| 2014/12/10 | 1,293 | 1,295 | 1,271 | 1,275 | -27 | -2.1% | 96,000 |
| 2014/12/09 | 1,334 | 1,338 | 1,300 | 1,302 | -34 | -2.5% | 46,000 |
| 2014/12/08 | 1,353 | 1,353 | 1,324 | 1,336 | +3 | +0.2% | 82,000 |
| 2014/12/05 | 1,323 | 1,336 | 1,313 | 1,333 | +11 | +0.8% | 87,000 |
| 2014/12/04 | 1,340 | 1,350 | 1,315 | 1,322 | -18 | -1.3% | 189,000 |
| 2014/12/03 | 1,389 | 1,389 | 1,336 | 1,340 | -31 | -2.3% | 146,000 |
| 2014/12/02 | 1,361 | 1,395 | 1,352 | 1,371 | +20 | +1.5% | 313,000 |
| 2014/12/01 | 1,369 | 1,369 | 1,340 | 1,351 | -14 | -1% | 367,000 |
| 2014/11/28 | 1,382 | 1,389 | 1,353 | 1,365 | -25 | -1.8% | 136,000 |
| 2014/11/27 | 1,408 | 1,408 | 1,378 | 1,390 | -7 | -0.5% | 68,000 |
| 2014/11/26 | 1,375 | 1,410 | 1,375 | 1,397 | +13 | +0.9% | 146,000 |
| 2014/11/25 | 1,396 | 1,396 | 1,374 | 1,384 | +21 | +1.5% | 146,000 |
| 2014/11/21 | 1,311 | 1,375 | 1,300 | 1,363 | +59 | +4.5% | 406,000 |
| 2014/11/20 | 1,329 | 1,329 | 1,296 | 1,304 | +5 | +0.4% | 189,000 |
2551～
2600
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
