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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/19 | 1,310 | 1,334 | 1,296 | 1,299 | -25 | -1.9% | 80,000 |
| 2014/11/18 | 1,295 | 1,327 | 1,295 | 1,324 | +29 | +2.2% | 51,000 |
| 2014/11/17 | 1,365 | 1,365 | 1,292 | 1,295 | -47 | -3.5% | 73,000 |
| 2014/11/14 | 1,390 | 1,390 | 1,326 | 1,342 | -23 | -1.7% | 106,000 |
| 2014/11/13 | 1,321 | 1,378 | 1,321 | 1,365 | +33 | +2.5% | 384,000 |
| 2014/11/12 | 1,356 | 1,371 | 1,330 | 1,332 | -12 | -0.9% | 447,000 |
| 2014/11/11 | 1,342 | 1,350 | 1,337 | 1,344 | -9 | -0.7% | 303,000 |
| 2014/11/10 | 1,330 | 1,355 | 1,316 | 1,353 | +33 | +2.5% | 286,000 |
| 2014/11/07 | 1,310 | 1,328 | 1,310 | 1,320 | -7 | -0.5% | 267,000 |
| 2014/11/06 | 1,357 | 1,359 | 1,323 | 1,327 | -4 | -0.3% | 257,000 |
| 2014/11/05 | 1,347 | 1,368 | 1,327 | 1,331 | -46 | -3.3% | 229,000 |
| 2014/11/04 | 1,369 | 1,385 | 1,333 | 1,377 | +83 | +6.4% | 378,000 |
| 2014/10/31 | 1,249 | 1,302 | 1,249 | 1,294 | +49 | +3.9% | 522,000 |
| 2014/10/30 | 1,233 | 1,270 | 1,233 | 1,245 | +3 | +0.2% | 413,000 |
| 2014/10/29 | 1,212 | 1,248 | 1,210 | 1,242 | +31 | +2.6% | 192,000 |
| 2014/10/28 | 1,224 | 1,224 | 1,210 | 1,211 | -1 | -0.1% | 222,000 |
| 2014/10/27 | 1,214 | 1,218 | 1,202 | 1,212 | +19 | +1.6% | 223,000 |
| 2014/10/24 | 1,235 | 1,235 | 1,191 | 1,193 | -12 | -1% | 159,000 |
| 2014/10/23 | 1,221 | 1,222 | 1,199 | 1,205 | -23 | -1.9% | 265,000 |
| 2014/10/22 | 1,214 | 1,236 | 1,213 | 1,228 | +53 | +4.5% | 220,000 |
| 2014/10/21 | 1,200 | 1,205 | 1,169 | 1,175 | -25 | -2.1% | 305,000 |
| 2014/10/20 | 1,203 | 1,204 | 1,173 | 1,200 | +50 | +4.3% | 231,000 |
| 2014/10/17 | 1,170 | 1,205 | 1,150 | 1,150 | -28 | -2.4% | 74,000 |
| 2014/10/16 | 1,180 | 1,199 | 1,173 | 1,178 | -35 | -2.9% | 81,000 |
| 2014/10/15 | 1,206 | 1,218 | 1,202 | 1,213 | -5 | -0.4% | 84,000 |
| 2014/10/14 | 1,188 | 1,231 | 1,185 | 1,218 | -11 | -0.9% | 133,000 |
| 2014/10/10 | 1,258 | 1,264 | 1,220 | 1,229 | -57 | -4.4% | 239,000 |
| 2014/10/09 | 1,340 | 1,340 | 1,285 | 1,286 | -37 | -2.8% | 213,000 |
| 2014/10/08 | 1,361 | 1,368 | 1,312 | 1,323 | -68 | -4.9% | 528,000 |
| 2014/10/07 | 1,425 | 1,425 | 1,390 | 1,391 | -26 | -1.8% | 90,000 |
| 2014/10/06 | 1,424 | 1,424 | 1,403 | 1,417 | +23 | +1.6% | 123,000 |
| 2014/10/03 | 1,400 | 1,412 | 1,380 | 1,394 | -7 | -0.5% | 182,000 |
| 2014/10/02 | 1,469 | 1,469 | 1,396 | 1,401 | -82 | -5.5% | 319,000 |
| 2014/10/01 | 1,440 | 1,496 | 1,440 | 1,483 | +57 | +4% | 305,000 |
| 2014/09/30 | 1,425 | 1,430 | 1,414 | 1,426 | +7 | +0.5% | 313,000 |
| 2014/09/29 | 1,412 | 1,425 | 1,412 | 1,419 | +8 | +0.6% | 170,000 |
| 2014/09/26 | 1,375 | 1,417 | 1,375 | 1,411 | -4 | -0.3% | 231,000 |
| 2014/09/25 | 1,410 | 1,420 | 1,405 | 1,415 | -1 | -0.1% | 274,000 |
| 2014/09/24 | 1,373 | 1,420 | 1,373 | 1,416 | +20 | +1.4% | 267,000 |
| 2014/09/22 | 1,405 | 1,416 | 1,375 | 1,396 | -3 | -0.2% | 193,000 |
| 2014/09/19 | 1,393 | 1,405 | 1,380 | 1,399 | +6 | +0.4% | 173,000 |
| 2014/09/18 | 1,379 | 1,400 | 1,379 | 1,393 | +14 | +1% | 211,000 |
2551～
2600
件表示中 / 6951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 | 58,100円 | -1.7% | +2.6% | 4.13% | 7.83倍 | 0.38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 |
| ＪＰＮエンジン | 339,500円 | +0.9% | +7.9% | 2.36% | 6.56倍 | 2.05倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| 曙ブレーキ | 10,200円 | -2.8% | - | 0.00% | 172.88倍 | 0.54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 |
| ヨロズ | 99,900円 | -2.5% | - | 3.10% | - | 0.37倍 |
|
自動車足回り部品メーカー。サスペンション最大手クラス。日産向けが６割、ホンダ向けも |
| 三桜工 | 60,800円 | -7.9% | -13.0% | 4.61% | 12.09倍 | 0.49倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
市場注目の銘柄
チャート関連のコラム
