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 |
|---|---|---|---|---|---|---|---|
| 2014/06/25 | 1,270 | 1,278 | 1,264 | 1,268 | -12 | -0.9% | 169,000 |
| 2014/06/24 | 1,251 | 1,282 | 1,251 | 1,280 | +9 | +0.7% | 178,000 |
| 2014/06/23 | 1,247 | 1,272 | 1,242 | 1,271 | +19 | +1.5% | 301,000 |
| 2014/06/20 | 1,228 | 1,252 | 1,223 | 1,252 | +22 | +1.8% | 285,000 |
| 2014/06/19 | 1,223 | 1,236 | 1,223 | 1,230 | +7 | +0.6% | 114,000 |
| 2014/06/18 | 1,240 | 1,245 | 1,218 | 1,223 | -17 | -1.4% | 269,000 |
| 2014/06/17 | 1,234 | 1,250 | 1,229 | 1,240 | +7 | +0.6% | 261,000 |
| 2014/06/16 | 1,210 | 1,237 | 1,208 | 1,233 | +31 | +2.6% | 234,000 |
| 2014/06/13 | 1,200 | 1,215 | 1,186 | 1,202 | +1 | +0.1% | 266,000 |
| 2014/06/12 | 1,172 | 1,203 | 1,170 | 1,201 | +15 | +1.3% | 203,000 |
| 2014/06/11 | 1,163 | 1,203 | 1,163 | 1,186 | +17 | +1.5% | 249,000 |
| 2014/06/10 | 1,156 | 1,182 | 1,153 | 1,169 | -5 | -0.4% | 216,000 |
| 2014/06/09 | 1,175 | 1,182 | 1,165 | 1,174 | -8 | -0.7% | 128,000 |
| 2014/06/06 | 1,177 | 1,187 | 1,177 | 1,182 | +1 | +0.1% | 117,000 |
| 2014/06/05 | 1,157 | 1,200 | 1,157 | 1,181 | +25 | +2.2% | 365,000 |
| 2014/06/04 | 1,162 | 1,168 | 1,150 | 1,156 | -6 | -0.5% | 158,000 |
| 2014/06/03 | 1,181 | 1,195 | 1,149 | 1,162 | -11 | -0.9% | 148,000 |
| 2014/06/02 | 1,100 | 1,176 | 1,097 | 1,173 | +89 | +8.2% | 385,000 |
| 2014/05/30 | 1,086 | 1,095 | 1,081 | 1,084 | -2 | -0.2% | 168,000 |
| 2014/05/29 | 1,069 | 1,094 | 1,068 | 1,086 | +3 | +0.3% | 299,000 |
| 2014/05/28 | 1,055 | 1,088 | 1,050 | 1,083 | +41 | +3.9% | 202,000 |
| 2014/05/27 | 1,058 | 1,061 | 1,040 | 1,042 | -16 | -1.5% | 192,000 |
| 2014/05/26 | 1,038 | 1,059 | 1,038 | 1,058 | +23 | +2.2% | 118,000 |
| 2014/05/23 | 1,029 | 1,038 | 1,022 | 1,035 | +6 | +0.6% | 118,000 |
| 2014/05/22 | 997 | 1,032 | 994 | 1,029 | +39 | +3.9% | 191,000 |
| 2014/05/21 | 1,009 | 1,019 | 979 | 990 | -49 | -4.7% | 293,000 |
| 2014/05/20 | 1,037 | 1,042 | 1,024 | 1,039 | +16 | +1.6% | 143,000 |
| 2014/05/19 | 1,017 | 1,031 | 1,016 | 1,023 | +11 | +1.1% | 187,000 |
| 2014/05/16 | 1,012 | 1,016 | 994 | 1,012 | -23 | -2.2% | 74,000 |
| 2014/05/15 | 1,015 | 1,038 | 1,011 | 1,035 | +17 | +1.7% | 113,000 |
| 2014/05/14 | 1,069 | 1,090 | 972 | 1,018 | -51 | -4.8% | 309,000 |
| 2014/05/13 | 1,068 | 1,084 | 1,051 | 1,069 | +15 | +1.4% | 139,000 |
| 2014/05/12 | 1,068 | 1,069 | 1,053 | 1,054 | -14 | -1.3% | 126,000 |
| 2014/05/09 | 1,074 | 1,078 | 1,062 | 1,068 | -14 | -1.3% | 170,000 |
| 2014/05/08 | 1,085 | 1,094 | 1,068 | 1,082 | +8 | +0.7% | 106,000 |
| 2014/05/07 | 1,094 | 1,107 | 1,071 | 1,074 | -37 | -3.3% | 176,000 |
| 2014/05/02 | 1,103 | 1,112 | 1,093 | 1,111 | +12 | +1.1% | 111,000 |
| 2014/05/01 | 1,095 | 1,101 | 1,079 | 1,099 | +11 | +1% | 287,000 |
| 2014/04/30 | 1,132 | 1,132 | 1,086 | 1,088 | -29 | -2.6% | 246,000 |
| 2014/04/28 | 1,133 | 1,133 | 1,114 | 1,117 | -16 | -1.4% | 97,000 |
| 2014/04/25 | 1,128 | 1,136 | 1,118 | 1,133 | +8 | +0.7% | 165,000 |
| 2014/04/24 | 1,109 | 1,135 | 1,109 | 1,125 | +6 | +0.5% | 138,000 |
| 2014/04/23 | 1,114 | 1,127 | 1,114 | 1,119 | -1 | -0.1% | 151,000 |
| 2014/04/22 | 1,124 | 1,131 | 1,120 | 1,120 | -10 | -0.9% | 136,000 |
| 2014/04/21 | 1,136 | 1,144 | 1,129 | 1,130 | -6 | -0.5% | 150,000 |
| 2014/04/18 | 1,130 | 1,143 | 1,125 | 1,136 | -2 | -0.2% | 182,000 |
| 2014/04/17 | 1,161 | 1,170 | 1,137 | 1,138 | -23 | -2% | 218,000 |
| 2014/04/16 | 1,131 | 1,161 | 1,128 | 1,161 | +30 | +2.7% | 235,000 |
| 2014/04/15 | 1,130 | 1,139 | 1,116 | 1,131 | +24 | +2.2% | 181,000 |
| 2014/04/14 | 1,086 | 1,120 | 1,075 | 1,107 | +3 | +0.3% | 138,000 |
2701～
2750
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
