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 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 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 |
| 2014/04/11 | 1,070 | 1,108 | 1,070 | 1,104 | +5 | +0.5% | 180,000 |
| 2014/04/10 | 1,136 | 1,144 | 1,098 | 1,099 | -23 | -2% | 225,000 |
| 2014/04/09 | 1,106 | 1,131 | 1,101 | 1,122 | +12 | +1.1% | 198,000 |
| 2014/04/08 | 1,153 | 1,158 | 1,104 | 1,110 | -65 | -5.5% | 350,000 |
| 2014/04/07 | 1,140 | 1,176 | 1,137 | 1,175 | +26 | +2.3% | 309,000 |
| 2014/04/04 | 1,137 | 1,159 | 1,137 | 1,149 | -7 | -0.6% | 265,000 |
| 2014/04/03 | 1,131 | 1,162 | 1,118 | 1,156 | +36 | +3.2% | 479,000 |
| 2014/04/02 | 1,102 | 1,130 | 1,091 | 1,120 | +18 | +1.6% | 323,000 |
| 2014/04/01 | 1,070 | 1,107 | 1,068 | 1,102 | +18 | +1.7% | 431,000 |
| 2014/03/31 | 1,080 | 1,085 | 1,052 | 1,084 | +4 | +0.4% | 363,000 |
| 2014/03/28 | 1,048 | 1,080 | 1,035 | 1,080 | +57 | +5.6% | 300,000 |
| 2014/03/27 | 1,032 | 1,032 | 1,006 | 1,023 | +14 | +1.4% | 296,000 |
| 2014/03/26 | 983 | 1,012 | 976 | 1,009 | +23 | +2.3% | 376,000 |
| 2014/03/25 | 980 | 991 | 971 | 986 | +33 | +3.5% | 431,000 |
| 2014/03/24 | 928 | 956 | 919 | 953 | +38 | +4.2% | 401,000 |
| 2014/03/20 | 924 | 925 | 911 | 915 | +5 | +0.5% | 315,000 |
| 2014/03/19 | 905 | 920 | 902 | 910 | +5 | +0.6% | 247,000 |
| 2014/03/18 | 894 | 907 | 894 | 905 | +15 | +1.7% | 74,000 |
2751～
2800
件表示中 / 7025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 | 85,700円 | -1.7% | +2.6% | 2.80% | 11.47倍 | 0.55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 |
| ティラド | 679,000円 | -5.2% | -9.9% | 3.53% | 10.02倍 | 0.82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 |
| ユタカ技研 | 284,300円 | -9.6% | +3.1% | 2.53% | 10.03倍 | 0.41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 |
| 日車輌 | 268,600円 | -0.4% | -4.1% | 1.49% | 5.87倍 | 0.60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 |
| 曙ブレーキ | 11,400円 | -4.4% | - | 0.00% | - | 0.97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 |
市場注目の銘柄
チャート関連のコラム
