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 |
|---|---|---|---|---|---|---|---|
| 2010/06/01 | 346 | 349 | 344 | 348 | +10 | +3% | 16,000 |
| 2010/05/31 | 317 | 338 | 317 | 338 | +13 | +4% | 34,000 |
| 2010/05/28 | 336 | 338 | 324 | 325 | +9 | +2.8% | 49,000 |
| 2010/05/27 | 315 | 317 | 310 | 316 | -4 | -1.3% | 71,000 |
| 2010/05/26 | 321 | 322 | 316 | 320 | -9 | -2.7% | 71,000 |
| 2010/05/25 | 334 | 336 | 328 | 329 | -5 | -1.5% | 24,000 |
| 2010/05/24 | 326 | 336 | 326 | 334 | ±0 | ±0% | 33,000 |
| 2010/05/21 | 329 | 336 | 328 | 334 | -8 | -2.3% | 33,000 |
| 2010/05/20 | 339 | 344 | 337 | 342 | +3 | +0.9% | 34,000 |
| 2010/05/19 | 346 | 346 | 328 | 339 | -9 | -2.6% | 50,000 |
| 2010/05/18 | 353 | 353 | 343 | 348 | +1 | +0.3% | 15,000 |
| 2010/05/17 | 351 | 359 | 340 | 347 | -12 | -3.3% | 53,000 |
| 2010/05/14 | 359 | 363 | 341 | 359 | ±0 | ±0% | 75,000 |
| 2010/05/13 | 350 | 360 | 337 | 359 | +10 | +2.9% | 76,000 |
| 2010/05/12 | 343 | 352 | 343 | 349 | +3 | +0.9% | 36,000 |
| 2010/05/11 | 349 | 355 | 340 | 346 | +4 | +1.2% | 33,000 |
| 2010/05/10 | 340 | 342 | 335 | 342 | +7 | +2.1% | 26,000 |
| 2010/05/07 | 328 | 339 | 324 | 335 | -17 | -4.8% | 53,000 |
| 2010/05/06 | 364 | 365 | 345 | 352 | -16 | -4.3% | 66,000 |
| 2010/04/30 | 360 | 372 | 360 | 368 | +26 | +7.6% | 173,000 |
| 2010/04/28 | 340 | 343 | 340 | 342 | -5 | -1.4% | 34,000 |
| 2010/04/27 | 346 | 348 | 345 | 347 | -4 | -1.1% | 14,000 |
| 2010/04/26 | 349 | 351 | 346 | 351 | +10 | +2.9% | 41,000 |
| 2010/04/23 | 336 | 343 | 336 | 341 | +1 | +0.3% | 28,000 |
| 2010/04/22 | 340 | 340 | 339 | 340 | ±0 | ±0% | 18,000 |
| 2010/04/21 | 336 | 340 | 336 | 340 | +4 | +1.2% | 46,000 |
| 2010/04/20 | 337 | 341 | 336 | 336 | ±0 | ±0% | 52,000 |
| 2010/04/19 | 340 | 343 | 333 | 336 | -10 | -2.9% | 66,000 |
| 2010/04/16 | 350 | 352 | 343 | 346 | -2 | -0.6% | 48,000 |
| 2010/04/15 | 341 | 350 | 337 | 348 | +2 | +0.6% | 45,000 |
| 2010/04/14 | 349 | 349 | 335 | 346 | -3 | -0.9% | 49,000 |
| 2010/04/13 | 350 | 352 | 343 | 349 | -1 | -0.3% | 43,000 |
| 2010/04/12 | 345 | 352 | 345 | 350 | +13 | +3.9% | 80,000 |
| 2010/04/09 | 325 | 337 | 325 | 337 | +12 | +3.7% | 38,000 |
| 2010/04/08 | 325 | 329 | 322 | 325 | -7 | -2.1% | 50,000 |
| 2010/04/07 | 334 | 334 | 326 | 332 | -4 | -1.2% | 62,000 |
| 2010/04/06 | 347 | 347 | 334 | 336 | -9 | -2.6% | 48,000 |
| 2010/04/05 | 349 | 349 | 341 | 345 | ±0 | ±0% | 39,000 |
| 2010/04/02 | 344 | 349 | 340 | 345 | -3 | -0.9% | 74,000 |
| 2010/04/01 | 350 | 350 | 340 | 348 | +4 | +1.2% | 96,000 |
| 2010/03/31 | 331 | 344 | 331 | 344 | +10 | +3% | 75,000 |
| 2010/03/30 | 323 | 335 | 321 | 334 | +11 | +3.4% | 79,000 |
| 2010/03/29 | 311 | 335 | 310 | 323 | +9 | +2.9% | 70,000 |
| 2010/03/26 | 307 | 315 | 302 | 314 | +2 | +0.6% | 81,000 |
| 2010/03/25 | 317 | 318 | 312 | 312 | -8 | -2.5% | 53,000 |
| 2010/03/24 | 319 | 320 | 314 | 320 | +5 | +1.6% | 75,000 |
| 2010/03/23 | 320 | 320 | 313 | 315 | +3 | +1% | 81,000 |
| 2010/03/19 | 301 | 315 | 301 | 312 | +11 | +3.7% | 133,000 |
| 2010/03/18 | 289 | 310 | 289 | 301 | +16 | +5.6% | 227,000 |
| 2010/03/17 | 272 | 285 | 272 | 285 | +15 | +5.6% | 86,000 |
3701～
3750
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
