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 |
|---|---|---|---|---|---|---|---|
| 2006/02/16 | 1,069 | 1,077 | 1,052 | 1,056 | -13 | -1.2% | 141,000 |
| 2006/02/15 | 1,127 | 1,147 | 1,062 | 1,069 | -38 | -3.4% | 160,000 |
| 2006/02/14 | 1,074 | 1,111 | 1,039 | 1,107 | +46 | +4.3% | 580,000 |
| 2006/02/13 | 1,200 | 1,202 | 1,004 | 1,061 | -139 | -11.6% | 832,000 |
| 2006/02/10 | 1,200 | 1,203 | 1,194 | 1,200 | +5 | +0.4% | 426,000 |
| 2006/02/09 | 1,198 | 1,198 | 1,176 | 1,195 | -2 | -0.2% | 154,000 |
| 2006/02/08 | 1,200 | 1,205 | 1,195 | 1,197 | -9 | -0.7% | 172,000 |
| 2006/02/07 | 1,209 | 1,209 | 1,200 | 1,206 | +2 | +0.2% | 118,000 |
| 2006/02/06 | 1,200 | 1,205 | 1,191 | 1,204 | +15 | +1.3% | 236,000 |
| 2006/02/03 | 1,179 | 1,190 | 1,162 | 1,189 | +43 | +3.8% | 181,000 |
| 2006/02/02 | 1,166 | 1,196 | 1,143 | 1,146 | -40 | -3.4% | 402,000 |
| 2006/02/01 | 1,199 | 1,199 | 1,180 | 1,186 | -9 | -0.8% | 367,000 |
| 2006/01/31 | 1,200 | 1,217 | 1,181 | 1,195 | -23 | -1.9% | 325,000 |
| 2006/01/30 | 1,220 | 1,225 | 1,200 | 1,218 | +37 | +3.1% | 314,000 |
| 2006/01/27 | 1,240 | 1,240 | 1,181 | 1,181 | -3 | -0.3% | 522,000 |
| 2006/01/26 | 1,138 | 1,196 | 1,134 | 1,184 | +76 | +6.9% | 372,000 |
| 2006/01/25 | 1,099 | 1,130 | 1,098 | 1,108 | +11 | +1% | 175,000 |
| 2006/01/24 | 1,083 | 1,100 | 1,075 | 1,097 | +21 | +2% | 148,000 |
| 2006/01/23 | 1,090 | 1,110 | 1,060 | 1,076 | -54 | -4.8% | 395,000 |
| 2006/01/20 | 1,164 | 1,173 | 1,112 | 1,130 | -15 | -1.3% | 89,000 |
| 2006/01/19 | 1,066 | 1,173 | 1,066 | 1,145 | +80 | +7.5% | 204,000 |
| 2006/01/18 | 1,153 | 1,173 | 1,052 | 1,065 | -83 | -7.2% | 217,000 |
| 2006/01/17 | 1,203 | 1,212 | 1,148 | 1,148 | -71 | -5.8% | 139,000 |
| 2006/01/16 | 1,229 | 1,229 | 1,203 | 1,219 | -2 | -0.2% | 158,000 |
| 2006/01/13 | 1,209 | 1,227 | 1,198 | 1,221 | +22 | +1.8% | 446,000 |
| 2006/01/12 | 1,169 | 1,200 | 1,169 | 1,199 | +32 | +2.7% | 286,000 |
| 2006/01/11 | 1,155 | 1,168 | 1,153 | 1,167 | +13 | +1.1% | 442,000 |
| 2006/01/10 | 1,160 | 1,164 | 1,147 | 1,154 | ±0 | ±0% | 493,000 |
| 2006/01/06 | 1,160 | 1,170 | 1,150 | 1,154 | -6 | -0.5% | 265,000 |
| 2006/01/05 | 1,175 | 1,182 | 1,156 | 1,160 | -12 | -1% | 165,000 |
| 2006/01/04 | 1,190 | 1,192 | 1,172 | 1,172 | -13 | -1.1% | 182,000 |
| 2005/12/30 | 1,195 | 1,198 | 1,185 | 1,185 | +7 | +0.6% | 171,000 |
| 2005/12/29 | 1,179 | 1,190 | 1,160 | 1,178 | +4 | +0.3% | 292,000 |
| 2005/12/28 | 1,144 | 1,174 | 1,131 | 1,174 | +41 | +3.6% | 348,000 |
| 2005/12/27 | 1,115 | 1,135 | 1,115 | 1,133 | +24 | +2.2% | 295,000 |
| 2005/12/26 | 1,119 | 1,119 | 1,101 | 1,109 | -7 | -0.6% | 98,000 |
| 2005/12/22 | 1,117 | 1,117 | 1,100 | 1,116 | ±0 | ±0% | 166,000 |
| 2005/12/21 | 1,123 | 1,123 | 1,107 | 1,116 | +1 | +0.1% | 185,000 |
| 2005/12/20 | 1,117 | 1,117 | 1,102 | 1,115 | +27 | +2.5% | 349,000 |
| 2005/12/19 | 1,080 | 1,095 | 1,080 | 1,088 | +25 | +2.4% | 126,000 |
| 2005/12/16 | 1,068 | 1,072 | 1,063 | 1,063 | -6 | -0.6% | 251,000 |
| 2005/12/15 | 1,074 | 1,074 | 1,065 | 1,069 | +15 | +1.4% | 355,000 |
| 2005/12/14 | 1,069 | 1,078 | 1,052 | 1,054 | -24 | -2.2% | 179,000 |
| 2005/12/13 | 1,076 | 1,086 | 1,068 | 1,078 | -7 | -0.6% | 139,000 |
| 2005/12/12 | 1,085 | 1,087 | 1,073 | 1,085 | +14 | +1.3% | 122,000 |
| 2005/12/09 | 1,049 | 1,076 | 1,048 | 1,071 | +29 | +2.8% | 223,000 |
| 2005/12/08 | 1,061 | 1,067 | 1,042 | 1,042 | -24 | -2.3% | 226,000 |
| 2005/12/07 | 1,100 | 1,109 | 1,066 | 1,066 | -43 | -3.9% | 337,000 |
| 2005/12/06 | 1,116 | 1,116 | 1,092 | 1,109 | -8 | -0.7% | 120,000 |
| 2005/12/05 | 1,124 | 1,124 | 1,115 | 1,117 | +3 | +0.3% | 289,000 |
4751～
4800
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
