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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 1,195 | 1,198 | 1,175 | 1,180 | -18 | -1.5% | 65,200 |
| 2018/07/30 | 1,150 | 1,198 | 1,137 | 1,198 | -84 | -6.6% | 356,600 |
| 2018/07/27 | 1,257 | 1,283 | 1,251 | 1,282 | +25 | +2% | 71,500 |
| 2018/07/26 | 1,271 | 1,271 | 1,252 | 1,257 | -2 | -0.2% | 30,400 |
| 2018/07/25 | 1,281 | 1,288 | 1,251 | 1,259 | -6 | -0.5% | 76,700 |
| 2018/07/24 | 1,294 | 1,294 | 1,257 | 1,265 | -27 | -2.1% | 82,700 |
| 2018/07/23 | 1,282 | 1,294 | 1,275 | 1,292 | +27 | +2.1% | 134,600 |
| 2018/07/20 | 1,257 | 1,282 | 1,250 | 1,265 | +4 | +0.3% | 165,300 |
| 2018/07/19 | 1,260 | 1,273 | 1,210 | 1,261 | +23 | +1.9% | 871,600 |
| 2018/07/18 | 1,212 | 1,244 | 1,209 | 1,238 | +12 | +1% | 291,600 |
| 2018/07/17 | 1,185 | 1,226 | 1,185 | 1,226 | +42 | +3.5% | 221,100 |
| 2018/07/13 | 1,178 | 1,192 | 1,178 | 1,184 | +7 | +0.6% | 131,300 |
| 2018/07/12 | 1,185 | 1,186 | 1,171 | 1,177 | -12 | -1% | 207,300 |
| 2018/07/11 | 1,187 | 1,190 | 1,177 | 1,189 | -1 | -0.1% | 348,400 |
| 2018/07/10 | 1,182 | 1,219 | 1,172 | 1,190 | +17 | +1.4% | 591,000 |
| 2018/07/09 | 1,165 | 1,180 | 1,165 | 1,173 | -3 | -0.3% | 160,400 |
| 2018/07/06 | 1,150 | 1,185 | 1,150 | 1,176 | +7 | +0.6% | 149,400 |
| 2018/07/05 | 1,190 | 1,196 | 1,155 | 1,169 | -28 | -2.3% | 193,500 |
| 2018/07/04 | 1,186 | 1,207 | 1,186 | 1,197 | -5 | -0.4% | 201,300 |
| 2018/07/03 | 1,208 | 1,224 | 1,190 | 1,202 | -246 | -17% | 520,500 |
| 2018/07/02 | 1,493 | 1,528 | 1,438 | 1,448 | -46 | -3.1% | 10,600 |
| 2018/06/29 | 1,499 | 1,500 | 1,482 | 1,494 | -22 | -1.5% | 4,800 |
| 2018/06/28 | 1,478 | 1,526 | 1,464 | 1,516 | +37 | +2.5% | 7,800 |
| 2018/06/27 | 1,459 | 1,500 | 1,459 | 1,479 | +3 | +0.2% | 7,700 |
| 2018/06/26 | 1,445 | 1,476 | 1,440 | 1,476 | +25 | +1.7% | 11,200 |
| 2018/06/25 | 1,518 | 1,518 | 1,450 | 1,451 | -37 | -2.5% | 8,400 |
| 2018/06/22 | 1,483 | 1,488 | 1,464 | 1,488 | +9 | +0.6% | 4,300 |
| 2018/06/21 | 1,498 | 1,512 | 1,477 | 1,479 | -22 | -1.5% | 5,200 |
| 2018/06/20 | 1,456 | 1,501 | 1,445 | 1,501 | +33 | +2.2% | 10,500 |
| 2018/06/19 | 1,525 | 1,535 | 1,461 | 1,468 | -49 | -3.2% | 8,700 |
| 2018/06/18 | 1,548 | 1,550 | 1,511 | 1,517 | -12 | -0.8% | 4,900 |
| 2018/06/15 | 1,531 | 1,537 | 1,520 | 1,529 | +5 | +0.3% | 2,200 |
| 2018/06/14 | 1,521 | 1,536 | 1,521 | 1,524 | -9 | -0.6% | 4,500 |
| 2018/06/13 | 1,502 | 1,545 | 1,502 | 1,533 | -9 | -0.6% | 2,600 |
| 2018/06/12 | 1,559 | 1,559 | 1,534 | 1,542 | -4 | -0.3% | 2,500 |
| 2018/06/11 | 1,554 | 1,555 | 1,540 | 1,546 | +3 | +0.2% | 6,200 |
| 2018/06/08 | 1,527 | 1,555 | 1,527 | 1,543 | -14 | -0.9% | 10,800 |
| 2018/06/07 | 1,536 | 1,559 | 1,532 | 1,557 | +38 | +2.5% | 7,300 |
| 2018/06/06 | 1,528 | 1,565 | 1,513 | 1,519 | ±0 | ±0% | 6,500 |
| 2018/06/05 | 1,516 | 1,525 | 1,512 | 1,519 | -2 | -0.1% | 4,700 |
| 2018/06/04 | 1,490 | 1,521 | 1,490 | 1,521 | +26 | +1.7% | 3,600 |
| 2018/06/01 | 1,488 | 1,509 | 1,475 | 1,495 | +7 | +0.5% | 7,600 |
| 2018/05/31 | 1,517 | 1,517 | 1,488 | 1,488 | +1 | +0.1% | 4,700 |
| 2018/05/30 | 1,498 | 1,526 | 1,473 | 1,487 | -50 | -3.3% | 11,400 |
| 2018/05/29 | 1,550 | 1,550 | 1,523 | 1,537 | -18 | -1.2% | 4,800 |
| 2018/05/28 | 1,577 | 1,577 | 1,552 | 1,555 | -11 | -0.7% | 3,800 |
| 2018/05/25 | 1,521 | 1,584 | 1,508 | 1,566 | +21 | +1.4% | 8,600 |
| 2018/05/24 | 1,571 | 1,571 | 1,540 | 1,545 | -37 | -2.3% | 3,500 |
| 2018/05/23 | 1,603 | 1,603 | 1,574 | 1,582 | -21 | -1.3% | 4,300 |
| 2018/05/22 | 1,602 | 1,612 | 1,597 | 1,603 | -8 | -0.5% | 3,100 |
1651～
1700
件表示中 / 3695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 | 84,100円 | +1.4% | +118.5% | 2.97% | 5.68倍 | 0.28倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
| エーワン精密 | 183,200円 | +4.3% | -10.7% | 5.46% | 106.95倍 | 1.19倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
| ヨシタケ | 67,700円 | +8.4% | -9.0% | 3.99% | 8.61倍 | 0.54倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
| 石川製 | 141,300円 | +17.3% | +37.8% | 1.06% | 20.48倍 | 1.67倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| ナガオカ | 127,300円 | +17.8% | +1.2% | 2.75% | 7.41倍 | 1.26倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
市場注目の銘柄
チャート関連のコラム
