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 |
|---|---|---|---|---|---|---|---|
| 2006/04/28 | 999 | 1,000 | 981 | 984 | -14 | -1.4% | 253,000 |
| 2006/04/27 | 1,005 | 1,020 | 997 | 998 | +3 | +0.3% | 311,000 |
| 2006/04/26 | 1,000 | 1,010 | 993 | 995 | ±0 | ±0% | 330,000 |
| 2006/04/25 | 995 | 1,005 | 987 | 995 | +5 | +0.5% | 206,000 |
| 2006/04/24 | 1,011 | 1,013 | 988 | 990 | -12 | -1.2% | 803,000 |
| 2006/04/21 | 1,022 | 1,022 | 1,001 | 1,002 | -19 | -1.9% | 469,000 |
| 2006/04/20 | 1,045 | 1,045 | 1,020 | 1,021 | -21 | -2% | 335,000 |
| 2006/04/19 | 1,058 | 1,059 | 1,035 | 1,042 | -3 | -0.3% | 216,000 |
| 2006/04/18 | 1,028 | 1,055 | 1,020 | 1,045 | +17 | +1.7% | 316,000 |
| 2006/04/17 | 1,062 | 1,065 | 1,028 | 1,028 | -30 | -2.8% | 232,000 |
| 2006/04/14 | 1,075 | 1,075 | 1,057 | 1,058 | +3 | +0.3% | 352,000 |
| 2006/04/13 | 1,084 | 1,085 | 1,052 | 1,055 | -23 | -2.1% | 425,000 |
| 2006/04/12 | 1,080 | 1,094 | 1,070 | 1,078 | +30 | +2.9% | 1,055,000 |
| 2006/04/11 | 1,046 | 1,057 | 1,040 | 1,048 | +8 | +0.8% | 211,000 |
| 2006/04/10 | 1,054 | 1,058 | 1,030 | 1,040 | -6 | -0.6% | 358,000 |
| 2006/04/07 | 1,066 | 1,070 | 1,041 | 1,046 | -16 | -1.5% | 488,000 |
| 2006/04/06 | 1,085 | 1,087 | 1,055 | 1,062 | -31 | -2.8% | 515,000 |
| 2006/04/05 | 1,109 | 1,114 | 1,090 | 1,093 | -13 | -1.2% | 214,000 |
| 2006/04/04 | 1,077 | 1,117 | 1,072 | 1,106 | +49 | +4.6% | 506,000 |
| 2006/04/03 | 1,056 | 1,063 | 1,047 | 1,057 | +2 | +0.2% | 274,000 |
| 2006/03/31 | 1,054 | 1,064 | 1,043 | 1,055 | +12 | +1.2% | 174,000 |
| 2006/03/30 | 1,043 | 1,050 | 1,037 | 1,043 | ±0 | ±0% | 260,000 |
| 2006/03/29 | 1,025 | 1,044 | 1,022 | 1,043 | +38 | +3.8% | 445,000 |
| 2006/03/28 | 1,059 | 1,059 | 1,005 | 1,005 | -61 | -5.7% | 1,014,000 |
| 2006/03/27 | 1,091 | 1,098 | 1,065 | 1,066 | -5 | -0.5% | 207,000 |
| 2006/03/24 | 1,083 | 1,087 | 1,060 | 1,071 | -12 | -1.1% | 88,000 |
| 2006/03/23 | 1,079 | 1,090 | 1,072 | 1,083 | +24 | +2.3% | 201,000 |
| 2006/03/22 | 1,051 | 1,063 | 1,050 | 1,059 | +21 | +2% | 156,000 |
| 2006/03/20 | 1,026 | 1,048 | 1,026 | 1,038 | +12 | +1.2% | 86,000 |
| 2006/03/17 | 1,033 | 1,033 | 1,016 | 1,026 | +4 | +0.4% | 60,000 |
| 2006/03/16 | 1,028 | 1,035 | 1,021 | 1,022 | -1 | -0.1% | 106,000 |
| 2006/03/15 | 1,025 | 1,025 | 1,010 | 1,023 | +8 | +0.8% | 85,000 |
| 2006/03/14 | 1,023 | 1,023 | 1,005 | 1,015 | +1 | +0.1% | 79,000 |
| 2006/03/13 | 1,021 | 1,021 | 1,008 | 1,014 | +16 | +1.6% | 90,000 |
| 2006/03/10 | 1,004 | 1,010 | 987 | 998 | +4 | +0.4% | 155,000 |
| 2006/03/09 | 979 | 1,019 | 979 | 994 | +25 | +2.6% | 139,000 |
| 2006/03/08 | 976 | 989 | 966 | 969 | -6 | -0.6% | 133,000 |
| 2006/03/07 | 986 | 997 | 975 | 975 | -21 | -2.1% | 147,000 |
| 2006/03/06 | 996 | 996 | 974 | 996 | +10 | +1% | 139,000 |
| 2006/03/03 | 975 | 994 | 962 | 986 | +11 | +1.1% | 171,000 |
| 2006/03/02 | 1,005 | 1,009 | 973 | 975 | -10 | -1% | 245,000 |
| 2006/03/01 | 1,019 | 1,021 | 985 | 985 | -34 | -3.3% | 207,000 |
| 2006/02/28 | 1,040 | 1,041 | 1,012 | 1,019 | -21 | -2% | 187,000 |
| 2006/02/27 | 1,097 | 1,097 | 1,036 | 1,040 | -37 | -3.4% | 373,000 |
| 2006/02/24 | 1,086 | 1,120 | 1,040 | 1,077 | +31 | +3% | 587,000 |
| 2006/02/23 | 990 | 1,059 | 990 | 1,046 | +64 | +6.5% | 399,000 |
| 2006/02/22 | 1,017 | 1,017 | 981 | 982 | -36 | -3.5% | 347,000 |
| 2006/02/21 | 954 | 1,018 | 954 | 1,018 | +55 | +5.7% | 467,000 |
| 2006/02/20 | 1,030 | 1,030 | 925 | 963 | -77 | -7.4% | 706,000 |
| 2006/02/17 | 1,058 | 1,064 | 1,028 | 1,040 | -16 | -1.5% | 301,000 |
4701～
4750
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
