大同工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,315 | 1,316 | 1,299 | 1,313 | -6 | -0.5% | 14,800 |
| 2025/08/20 | 1,321 | 1,328 | 1,317 | 1,319 | +1 | +0.1% | 4,300 |
| 2025/08/19 | 1,321 | 1,325 | 1,315 | 1,318 | -3 | -0.2% | 12,300 |
| 2025/08/18 | 1,313 | 1,328 | 1,313 | 1,321 | +8 | +0.6% | 8,400 |
| 2025/08/15 | 1,322 | 1,325 | 1,313 | 1,313 | -13 | -1% | 6,200 |
| 2025/08/14 | 1,335 | 1,337 | 1,321 | 1,326 | -11 | -0.8% | 8,700 |
| 2025/08/13 | 1,342 | 1,351 | 1,336 | 1,337 | ±0 | ±0% | 12,300 |
| 2025/08/12 | 1,348 | 1,350 | 1,325 | 1,337 | -11 | -0.8% | 15,000 |
| 2025/08/08 | 1,330 | 1,350 | 1,330 | 1,348 | +15 | +1.1% | 15,900 |
| 2025/08/07 | 1,337 | 1,342 | 1,326 | 1,333 | -4 | -0.3% | 7,800 |
| 2025/08/06 | 1,350 | 1,354 | 1,331 | 1,337 | -26 | -1.9% | 28,900 |
| 2025/08/05 | 1,333 | 1,393 | 1,333 | 1,363 | +32 | +2.4% | 20,500 |
| 2025/08/04 | 1,372 | 1,374 | 1,312 | 1,331 | -71 | -5.1% | 28,900 |
| 2025/08/01 | 1,317 | 1,445 | 1,316 | 1,402 | +91 | +6.9% | 57,000 |
| 2025/07/31 | 1,295 | 1,318 | 1,295 | 1,311 | +5 | +0.4% | 39,900 |
| 2025/07/30 | 1,294 | 1,320 | 1,278 | 1,306 | +12 | +0.9% | 46,500 |
| 2025/07/29 | 1,252 | 1,297 | 1,252 | 1,294 | +41 | +3.3% | 39,500 |
| 2025/07/28 | 1,249 | 1,279 | 1,249 | 1,253 | +2 | +0.2% | 43,500 |
| 2025/07/25 | 1,255 | 1,263 | 1,245 | 1,251 | +1 | +0.1% | 52,100 |
| 2025/07/24 | 1,200 | 1,250 | 1,199 | 1,250 | +64 | +5.4% | 169,700 |
| 2025/07/23 | 1,158 | 1,193 | 1,158 | 1,186 | +39 | +3.4% | 104,600 |
| 2025/07/22 | 1,158 | 1,175 | 1,147 | 1,147 | -8 | -0.7% | 67,400 |
| 2025/07/18 | 1,150 | 1,156 | 1,144 | 1,155 | +1 | +0.1% | 15,500 |
| 2025/07/17 | 1,146 | 1,154 | 1,140 | 1,154 | +3 | +0.3% | 7,900 |
| 2025/07/16 | 1,148 | 1,154 | 1,106 | 1,151 | +3 | +0.3% | 36,100 |
| 2025/07/15 | 1,142 | 1,148 | 1,141 | 1,148 | +3 | +0.3% | 6,800 |
| 2025/07/14 | 1,136 | 1,150 | 1,135 | 1,145 | +9 | +0.8% | 31,600 |
| 2025/07/11 | 1,129 | 1,139 | 1,126 | 1,136 | +1 | +0.1% | 42,300 |
| 2025/07/10 | 1,121 | 1,135 | 1,115 | 1,135 | +14 | +1.2% | 16,000 |
| 2025/07/09 | 1,110 | 1,135 | 1,110 | 1,121 | +2 | +0.2% | 25,000 |
| 2025/07/08 | 1,102 | 1,119 | 1,102 | 1,119 | +13 | +1.2% | 20,100 |
| 2025/07/07 | 1,118 | 1,118 | 1,106 | 1,106 | -14 | -1.3% | 14,600 |
| 2025/07/04 | 1,115 | 1,126 | 1,108 | 1,120 | +12 | +1.1% | 19,000 |
| 2025/07/03 | 1,111 | 1,111 | 1,098 | 1,108 | -7 | -0.6% | 21,300 |
| 2025/07/02 | 1,102 | 1,115 | 1,102 | 1,115 | +7 | +0.6% | 24,800 |
| 2025/07/01 | 1,105 | 1,111 | 1,092 | 1,108 | -7 | -0.6% | 30,300 |
| 2025/06/30 | 1,108 | 1,121 | 1,108 | 1,115 | +3 | +0.3% | 128,200 |
| 2025/06/27 | 1,100 | 1,114 | 1,100 | 1,112 | +5 | +0.5% | 37,600 |
| 2025/06/26 | 1,088 | 1,107 | 1,088 | 1,107 | +22 | +2% | 35,600 |
| 2025/06/25 | 1,085 | 1,096 | 1,083 | 1,085 | ±0 | ±0% | 20,300 |
| 2025/06/24 | 1,085 | 1,102 | 1,085 | 1,085 | +4 | +0.4% | 23,200 |
| 2025/06/23 | 1,077 | 1,084 | 1,075 | 1,081 | -3 | -0.3% | 26,300 |
| 2025/06/20 | 1,093 | 1,098 | 1,084 | 1,084 | -11 | -1% | 37,700 |
| 2025/06/19 | 1,102 | 1,105 | 1,095 | 1,095 | -10 | -0.9% | 22,600 |
| 2025/06/18 | 1,107 | 1,111 | 1,105 | 1,105 | -2 | -0.2% | 23,000 |
| 2025/06/17 | 1,110 | 1,117 | 1,107 | 1,107 | ±0 | ±0% | 47,900 |
| 2025/06/16 | 1,115 | 1,126 | 1,107 | 1,107 | -8 | -0.7% | 70,900 |
| 2025/06/13 | 1,116 | 1,126 | 1,115 | 1,115 | -8 | -0.7% | 42,600 |
| 2025/06/12 | 1,120 | 1,125 | 1,114 | 1,123 | -10 | -0.9% | 31,700 |
| 2025/06/11 | 1,122 | 1,133 | 1,118 | 1,133 | +6 | +0.5% | 46,800 |
1～
50
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「大同工」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 |
|---|---|---|---|---|---|---|---|---|
| 大同工 | 131,600円 | - | - | - | - | 0.43倍 |
|
２輪車用チェーンで国内シェアトップ。椿本チエインと経営統合、２５年１２月２９日上場廃止予定 |
| 北川鉄 | 154,500円 | +1.8% | -22.2% | 5.05% | 5.96倍 | 0.34倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
| 小田原 | 230,700円 | +32.8% | +88.6% | 3.03% | 7.76倍 | 0.75倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
| ツバキナカシマ | 35,100円 | -5.8% | - | 0.00% | - | 0.23倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| ＴＯＹＯイノベ | 66,300円 | +11.0% | - | 5.28% | 90.57倍 | 0.79倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
市場注目の銘柄
チャート関連のコラム
