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 |
|---|---|---|---|---|---|---|---|
| 2014/09/17 | 1,375 | 1,383 | 1,375 | 1,379 | -9 | -0.6% | 69,000 |
| 2014/09/16 | 1,356 | 1,399 | 1,356 | 1,388 | +19 | +1.4% | 142,000 |
| 2014/09/12 | 1,366 | 1,372 | 1,343 | 1,369 | +27 | +2% | 311,000 |
| 2014/09/11 | 1,343 | 1,386 | 1,338 | 1,342 | -10 | -0.7% | 133,000 |
| 2014/09/10 | 1,279 | 1,357 | 1,279 | 1,352 | +44 | +3.4% | 578,000 |
| 2014/09/09 | 1,292 | 1,324 | 1,262 | 1,308 | +33 | +2.6% | 557,000 |
| 2014/09/08 | 1,297 | 1,300 | 1,273 | 1,275 | -22 | -1.7% | 272,000 |
| 2014/09/05 | 1,280 | 1,302 | 1,272 | 1,297 | +40 | +3.2% | 360,000 |
| 2014/09/04 | 1,298 | 1,299 | 1,252 | 1,257 | -43 | -3.3% | 340,000 |
| 2014/09/03 | 1,349 | 1,349 | 1,298 | 1,300 | -36 | -2.7% | 504,000 |
| 2014/09/02 | 1,328 | 1,343 | 1,320 | 1,336 | +4 | +0.3% | 274,000 |
| 2014/09/01 | 1,320 | 1,334 | 1,318 | 1,332 | +12 | +0.9% | 142,000 |
| 2014/08/29 | 1,320 | 1,323 | 1,310 | 1,320 | -8 | -0.6% | 148,000 |
| 2014/08/28 | 1,346 | 1,346 | 1,325 | 1,328 | -18 | -1.3% | 148,000 |
| 2014/08/27 | 1,343 | 1,351 | 1,337 | 1,346 | +3 | +0.2% | 154,000 |
| 2014/08/26 | 1,371 | 1,384 | 1,340 | 1,343 | -34 | -2.5% | 365,000 |
| 2014/08/25 | 1,368 | 1,382 | 1,368 | 1,377 | -3 | -0.2% | 189,000 |
| 2014/08/22 | 1,430 | 1,430 | 1,370 | 1,380 | -28 | -2% | 241,000 |
| 2014/08/21 | 1,387 | 1,410 | 1,382 | 1,408 | +27 | +2% | 248,000 |
| 2014/08/20 | 1,357 | 1,395 | 1,348 | 1,381 | +32 | +2.4% | 228,000 |
| 2014/08/19 | 1,354 | 1,357 | 1,343 | 1,349 | +3 | +0.2% | 193,000 |
| 2014/08/18 | 1,364 | 1,367 | 1,346 | 1,346 | -17 | -1.2% | 207,000 |
| 2014/08/15 | 1,372 | 1,375 | 1,353 | 1,363 | +10 | +0.7% | 241,000 |
| 2014/08/14 | 1,372 | 1,376 | 1,344 | 1,353 | +1 | +0.1% | 299,000 |
| 2014/08/13 | 1,309 | 1,361 | 1,309 | 1,352 | +26 | +2% | 351,000 |
| 2014/08/12 | 1,327 | 1,345 | 1,313 | 1,326 | +10 | +0.8% | 551,000 |
| 2014/08/11 | 1,354 | 1,354 | 1,303 | 1,316 | -15 | -1.1% | 591,000 |
| 2014/08/08 | 1,349 | 1,354 | 1,309 | 1,331 | -20 | -1.5% | 425,000 |
| 2014/08/07 | 1,332 | 1,354 | 1,317 | 1,351 | +14 | +1% | 306,000 |
| 2014/08/06 | 1,342 | 1,342 | 1,312 | 1,337 | -12 | -0.9% | 329,000 |
| 2014/08/05 | 1,368 | 1,380 | 1,344 | 1,349 | -27 | -2% | 133,000 |
| 2014/08/04 | 1,398 | 1,398 | 1,376 | 1,376 | -3 | -0.2% | 80,000 |
| 2014/08/01 | 1,380 | 1,392 | 1,373 | 1,379 | -30 | -2.1% | 259,000 |
| 2014/07/31 | 1,418 | 1,418 | 1,404 | 1,409 | -8 | -0.6% | 147,000 |
| 2014/07/30 | 1,402 | 1,422 | 1,396 | 1,417 | -1 | -0.1% | 128,000 |
| 2014/07/29 | 1,412 | 1,419 | 1,393 | 1,418 | +19 | +1.4% | 170,000 |
| 2014/07/28 | 1,381 | 1,407 | 1,380 | 1,399 | +2 | +0.1% | 148,000 |
| 2014/07/25 | 1,412 | 1,412 | 1,387 | 1,397 | +1 | +0.1% | 85,000 |
| 2014/07/24 | 1,397 | 1,405 | 1,386 | 1,396 | -1 | -0.1% | 115,000 |
| 2014/07/23 | 1,422 | 1,431 | 1,394 | 1,397 | -24 | -1.7% | 167,000 |
| 2014/07/22 | 1,389 | 1,430 | 1,389 | 1,421 | +32 | +2.3% | 236,000 |
| 2014/07/18 | 1,372 | 1,392 | 1,367 | 1,389 | ±0 | ±0% | 202,000 |
| 2014/07/17 | 1,372 | 1,390 | 1,372 | 1,389 | +5 | +0.4% | 186,000 |
| 2014/07/16 | 1,377 | 1,403 | 1,377 | 1,384 | -9 | -0.6% | 115,000 |
| 2014/07/15 | 1,399 | 1,400 | 1,386 | 1,393 | +6 | +0.4% | 131,000 |
| 2014/07/14 | 1,395 | 1,395 | 1,366 | 1,387 | +7 | +0.5% | 228,000 |
| 2014/07/11 | 1,380 | 1,390 | 1,366 | 1,380 | -13 | -0.9% | 250,000 |
| 2014/07/10 | 1,413 | 1,413 | 1,390 | 1,393 | +10 | +0.7% | 217,000 |
| 2014/07/09 | 1,414 | 1,415 | 1,380 | 1,383 | -39 | -2.7% | 160,000 |
| 2014/07/08 | 1,399 | 1,428 | 1,389 | 1,422 | +11 | +0.8% | 305,000 |
2601～
2650
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
