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 |
|---|---|---|---|---|---|---|---|
| 2014/02/10 | 1,110 | 1,113 | 1,093 | 1,103 | +1 | +0.1% | 148,000 |
| 2014/02/07 | 1,075 | 1,104 | 1,051 | 1,102 | +36 | +3.4% | 234,000 |
| 2014/02/06 | 1,074 | 1,086 | 1,044 | 1,066 | +12 | +1.1% | 216,000 |
| 2014/02/05 | 1,057 | 1,061 | 1,025 | 1,054 | +27 | +2.6% | 371,000 |
| 2014/02/04 | 1,081 | 1,098 | 1,027 | 1,027 | -81 | -7.3% | 326,000 |
| 2014/02/03 | 1,106 | 1,117 | 1,091 | 1,108 | +3 | +0.3% | 203,000 |
| 2014/01/31 | 1,137 | 1,160 | 1,087 | 1,105 | -43 | -3.7% | 563,000 |
| 2014/01/30 | 1,171 | 1,171 | 1,141 | 1,148 | -49 | -4.1% | 300,000 |
| 2014/01/29 | 1,172 | 1,197 | 1,172 | 1,197 | +27 | +2.3% | 122,000 |
| 2014/01/28 | 1,160 | 1,190 | 1,150 | 1,170 | +10 | +0.9% | 191,000 |
| 2014/01/27 | 1,147 | 1,167 | 1,144 | 1,160 | -25 | -2.1% | 232,000 |
| 2014/01/24 | 1,180 | 1,197 | 1,172 | 1,185 | -21 | -1.7% | 234,000 |
| 2014/01/23 | 1,219 | 1,233 | 1,203 | 1,206 | -20 | -1.6% | 341,000 |
| 2014/01/22 | 1,211 | 1,234 | 1,207 | 1,226 | +25 | +2.1% | 231,000 |
| 2014/01/21 | 1,183 | 1,216 | 1,183 | 1,201 | +20 | +1.7% | 231,000 |
| 2014/01/20 | 1,179 | 1,184 | 1,161 | 1,181 | +4 | +0.3% | 147,000 |
| 2014/01/17 | 1,152 | 1,180 | 1,152 | 1,177 | +1 | +0.1% | 104,000 |
| 2014/01/16 | 1,178 | 1,191 | 1,163 | 1,176 | -15 | -1.3% | 134,000 |
| 2014/01/15 | 1,120 | 1,193 | 1,120 | 1,191 | +77 | +6.9% | 518,000 |
| 2014/01/14 | 1,108 | 1,132 | 1,108 | 1,114 | -24 | -2.1% | 172,000 |
| 2014/01/10 | 1,107 | 1,138 | 1,104 | 1,138 | +25 | +2.2% | 216,000 |
| 2014/01/09 | 1,131 | 1,132 | 1,107 | 1,113 | -22 | -1.9% | 176,000 |
| 2014/01/08 | 1,099 | 1,137 | 1,095 | 1,135 | +38 | +3.5% | 274,000 |
| 2014/01/07 | 1,073 | 1,110 | 1,068 | 1,097 | +15 | +1.4% | 384,000 |
| 2014/01/06 | 1,052 | 1,083 | 1,039 | 1,082 | +30 | +2.9% | 418,000 |
| 2013/12/30 | 1,023 | 1,053 | 1,021 | 1,052 | +32 | +3.1% | 289,000 |
| 2013/12/27 | 1,024 | 1,024 | 1,001 | 1,020 | +3 | +0.3% | 154,000 |
| 2013/12/26 | 1,007 | 1,022 | 998 | 1,017 | +29 | +2.9% | 292,000 |
| 2013/12/25 | 983 | 1,000 | 983 | 988 | -10 | -1% | 185,000 |
| 2013/12/24 | 975 | 1,007 | 975 | 998 | +15 | +1.5% | 334,000 |
| 2013/12/20 | 977 | 989 | 974 | 983 | +3 | +0.3% | 217,000 |
| 2013/12/19 | 1,014 | 1,026 | 980 | 980 | -24 | -2.4% | 352,000 |
| 2013/12/18 | 1,005 | 1,010 | 999 | 1,004 | -1 | -0.1% | 198,000 |
| 2013/12/17 | 1,002 | 1,015 | 995 | 1,005 | +5 | +0.5% | 181,000 |
| 2013/12/16 | 1,035 | 1,035 | 1,000 | 1,000 | -38 | -3.7% | 174,000 |
| 2013/12/13 | 1,039 | 1,045 | 1,031 | 1,038 | -1 | -0.1% | 156,000 |
| 2013/12/12 | 1,056 | 1,056 | 1,031 | 1,039 | -20 | -1.9% | 124,000 |
| 2013/12/11 | 1,054 | 1,064 | 1,044 | 1,059 | +5 | +0.5% | 200,000 |
| 2013/12/10 | 1,060 | 1,060 | 1,043 | 1,054 | +7 | +0.7% | 184,000 |
| 2013/12/09 | 1,073 | 1,073 | 1,045 | 1,047 | -4 | -0.4% | 205,000 |
| 2013/12/06 | 1,016 | 1,053 | 1,010 | 1,051 | +39 | +3.9% | 469,000 |
| 2013/12/05 | 985 | 1,023 | 985 | 1,012 | +27 | +2.7% | 255,000 |
| 2013/12/04 | 984 | 1,004 | 981 | 985 | -15 | -1.5% | 177,000 |
| 2013/12/03 | 1,030 | 1,030 | 1,000 | 1,000 | -26 | -2.5% | 168,000 |
| 2013/12/02 | 1,038 | 1,041 | 1,026 | 1,026 | -14 | -1.3% | 132,000 |
| 2013/11/29 | 1,032 | 1,048 | 1,031 | 1,040 | -6 | -0.6% | 109,000 |
| 2013/11/28 | 1,025 | 1,056 | 1,025 | 1,046 | +33 | +3.3% | 300,000 |
| 2013/11/27 | 1,025 | 1,039 | 1,013 | 1,013 | -19 | -1.8% | 158,000 |
| 2013/11/26 | 1,003 | 1,044 | 1,003 | 1,032 | +11 | +1.1% | 122,000 |
| 2013/11/25 | 1,031 | 1,040 | 1,013 | 1,021 | -10 | -1% | 123,000 |
2751～
2800
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
