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 |
|---|---|---|---|---|---|---|---|
| 2005/12/02 | 1,100 | 1,120 | 1,090 | 1,114 | +16 | +1.5% | 283,000 |
| 2005/12/01 | 1,074 | 1,098 | 1,065 | 1,098 | +34 | +3.2% | 227,000 |
| 2005/11/30 | 1,068 | 1,073 | 1,060 | 1,064 | -1 | -0.1% | 250,000 |
| 2005/11/29 | 1,068 | 1,080 | 1,063 | 1,065 | -6 | -0.6% | 369,000 |
| 2005/11/28 | 1,086 | 1,100 | 1,070 | 1,071 | -15 | -1.4% | 302,000 |
| 2005/11/25 | 1,087 | 1,087 | 1,065 | 1,086 | -7 | -0.6% | 175,000 |
| 2005/11/24 | 1,100 | 1,100 | 1,070 | 1,093 | -7 | -0.6% | 330,000 |
| 2005/11/22 | 1,109 | 1,111 | 1,090 | 1,100 | -11 | -1% | 182,000 |
| 2005/11/21 | 1,121 | 1,123 | 1,111 | 1,111 | +3 | +0.3% | 262,000 |
| 2005/11/18 | 1,103 | 1,124 | 1,101 | 1,108 | +20 | +1.8% | 960,000 |
| 2005/11/17 | 1,102 | 1,126 | 1,052 | 1,088 | -112 | -9.3% | 1,495,000 |
| 2005/11/16 | 1,205 | 1,206 | 1,079 | 1,200 | -5 | -0.4% | 830,000 |
| 2005/11/15 | 1,205 | 1,217 | 1,197 | 1,205 | +1 | +0.1% | 193,000 |
| 2005/11/14 | 1,210 | 1,217 | 1,199 | 1,204 | +6 | +0.5% | 174,000 |
| 2005/11/11 | 1,208 | 1,211 | 1,190 | 1,198 | +6 | +0.5% | 140,000 |
| 2005/11/10 | 1,186 | 1,200 | 1,185 | 1,192 | +9 | +0.8% | 148,000 |
| 2005/11/09 | 1,218 | 1,218 | 1,183 | 1,183 | -31 | -2.6% | 133,000 |
| 2005/11/08 | 1,212 | 1,220 | 1,194 | 1,214 | +5 | +0.4% | 262,000 |
| 2005/11/07 | 1,206 | 1,220 | 1,199 | 1,209 | +30 | +2.5% | 343,000 |
| 2005/11/04 | 1,151 | 1,185 | 1,151 | 1,179 | +18 | +1.6% | 178,000 |
| 2005/11/02 | 1,179 | 1,179 | 1,150 | 1,161 | -14 | -1.2% | 250,000 |
| 2005/11/01 | 1,186 | 1,190 | 1,172 | 1,175 | -5 | -0.4% | 96,000 |
| 2005/10/31 | 1,175 | 1,190 | 1,174 | 1,180 | +18 | +1.5% | 207,000 |
| 2005/10/28 | 1,154 | 1,175 | 1,136 | 1,162 | +12 | +1% | 298,000 |
| 2005/10/27 | 1,132 | 1,158 | 1,130 | 1,150 | +19 | +1.7% | 224,000 |
| 2005/10/26 | 1,145 | 1,165 | 1,129 | 1,131 | -8 | -0.7% | 493,000 |
| 2005/10/25 | 1,070 | 1,180 | 1,070 | 1,139 | +79 | +7.5% | 1,244,000 |
| 2005/10/24 | 1,059 | 1,063 | 1,053 | 1,060 | +7 | +0.7% | 260,000 |
| 2005/10/21 | 1,041 | 1,055 | 1,031 | 1,053 | +2 | +0.2% | 248,000 |
| 2005/10/20 | 1,042 | 1,063 | 1,041 | 1,051 | +15 | +1.4% | 652,000 |
| 2005/10/19 | 1,012 | 1,036 | 1,006 | 1,036 | +24 | +2.4% | 692,000 |
| 2005/10/18 | 978 | 1,018 | 978 | 1,012 | +29 | +3% | 513,000 |
| 2005/10/17 | 994 | 994 | 983 | 983 | -5 | -0.5% | 157,000 |
| 2005/10/14 | 988 | 993 | 977 | 988 | +3 | +0.3% | 304,000 |
| 2005/10/13 | 975 | 985 | 969 | 985 | +7 | +0.7% | 321,000 |
| 2005/10/12 | 976 | 985 | 972 | 978 | -1 | -0.1% | 263,000 |
| 2005/10/11 | 977 | 985 | 968 | 979 | +10 | +1% | 228,000 |
| 2005/10/07 | 965 | 970 | 931 | 969 | +3 | +0.3% | 283,000 |
| 2005/10/06 | 959 | 975 | 959 | 966 | -13 | -1.3% | 230,000 |
| 2005/10/05 | 978 | 980 | 955 | 979 | ±0 | ±0% | 193,000 |
| 2005/10/04 | 975 | 980 | 970 | 979 | -1 | -0.1% | 167,000 |
| 2005/10/03 | 962 | 981 | 922 | 980 | +12 | +1.2% | 299,000 |
| 2005/09/30 | 992 | 998 | 968 | 968 | -21 | -2.1% | 297,000 |
| 2005/09/29 | 1,000 | 1,007 | 968 | 989 | -5 | -0.5% | 473,000 |
| 2005/09/28 | 993 | 996 | 988 | 994 | ±0 | ±0% | 251,000 |
| 2005/09/27 | 992 | 1,000 | 986 | 994 | ±0 | ±0% | 306,000 |
| 2005/09/26 | 980 | 1,000 | 975 | 994 | +26 | +2.7% | 483,000 |
| 2005/09/22 | 970 | 978 | 957 | 968 | -4 | -0.4% | 292,000 |
| 2005/09/21 | 970 | 987 | 969 | 972 | +3 | +0.3% | 504,000 |
| 2005/09/20 | 974 | 978 | 967 | 969 | -5 | -0.5% | 373,000 |
4801～
4850
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
