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 |
|---|---|---|---|---|---|---|---|
| 2014/03/17 | 908 | 908 | 885 | 890 | -16 | -1.8% | 107,000 |
| 2014/03/14 | 932 | 932 | 903 | 906 | -40 | -4.2% | 178,000 |
| 2014/03/13 | 935 | 950 | 927 | 946 | +14 | +1.5% | 99,000 |
| 2014/03/12 | 958 | 958 | 932 | 932 | -32 | -3.3% | 205,000 |
| 2014/03/11 | 968 | 973 | 954 | 964 | ±0 | ±0% | 161,000 |
| 2014/03/10 | 961 | 967 | 943 | 964 | +10 | +1% | 197,000 |
| 2014/03/07 | 957 | 958 | 943 | 954 | +4 | +0.4% | 134,000 |
| 2014/03/06 | 944 | 955 | 932 | 950 | +14 | +1.5% | 176,000 |
| 2014/03/05 | 939 | 947 | 932 | 936 | +12 | +1.3% | 146,000 |
| 2014/03/04 | 901 | 927 | 901 | 924 | +4 | +0.4% | 229,000 |
| 2014/03/03 | 905 | 920 | 887 | 920 | -6 | -0.6% | 200,000 |
| 2014/02/28 | 935 | 935 | 917 | 926 | -11 | -1.2% | 224,000 |
| 2014/02/27 | 945 | 958 | 934 | 937 | ±0 | ±0% | 305,000 |
| 2014/02/26 | 966 | 966 | 937 | 937 | -43 | -4.4% | 512,000 |
| 2014/02/25 | 988 | 989 | 975 | 980 | -8 | -0.8% | 216,000 |
| 2014/02/24 | 978 | 1,003 | 974 | 988 | +2 | +0.2% | 272,000 |
| 2014/02/21 | 994 | 997 | 977 | 986 | +5 | +0.5% | 328,000 |
| 2014/02/20 | 982 | 1,002 | 977 | 981 | -23 | -2.3% | 459,000 |
| 2014/02/19 | 1,032 | 1,032 | 996 | 1,004 | -49 | -4.7% | 658,000 |
| 2014/02/18 | 1,051 | 1,058 | 1,020 | 1,053 | -13 | -1.2% | 446,000 |
| 2014/02/17 | 1,068 | 1,080 | 1,056 | 1,066 | -11 | -1% | 329,000 |
| 2014/02/14 | 1,082 | 1,088 | 1,042 | 1,077 | -5 | -0.5% | 349,000 |
| 2014/02/13 | 1,107 | 1,107 | 1,078 | 1,082 | -17 | -1.5% | 131,000 |
| 2014/02/12 | 1,111 | 1,132 | 1,083 | 1,099 | -4 | -0.4% | 239,000 |
| 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 |
2801～
2850
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
