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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 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 |
| 2018/05/21 | 1,598 | 1,625 | 1,598 | 1,611 | -1 | -0.1% | 7,000 |
| 2018/05/18 | 1,600 | 1,612 | 1,591 | 1,612 | +12 | +0.8% | 9,400 |
| 2018/05/17 | 1,584 | 1,600 | 1,584 | 1,600 | +7 | +0.4% | 17,600 |
| 2018/05/16 | 1,593 | 1,597 | 1,584 | 1,593 | -3 | -0.2% | 11,100 |
| 2018/05/15 | 1,600 | 1,600 | 1,570 | 1,596 | +100 | +6.7% | 37,900 |
| 2018/05/14 | 1,474 | 1,499 | 1,469 | 1,496 | +11 | +0.7% | 10,000 |
| 2018/05/11 | 1,494 | 1,499 | 1,469 | 1,485 | -8 | -0.5% | 8,900 |
| 2018/05/10 | 1,499 | 1,508 | 1,489 | 1,493 | -14 | -0.9% | 10,500 |
| 2018/05/09 | 1,518 | 1,518 | 1,503 | 1,507 | -4 | -0.3% | 5,200 |
| 2018/05/08 | 1,516 | 1,525 | 1,505 | 1,511 | -10 | -0.7% | 5,300 |
1701～
1750
件表示中 / 3735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 | 112,000円 | - | - | - | - | 0.37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 |
| 小田原 | 196,100円 | +32.8% | +88.6% | 3.57% | 6.60倍 | 0.68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 |
| 豊和工 | 97,900円 | +0.3% | +0.5% | 2.04% | 12.70倍 | 0.63倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| タクミナ | 156,000円 | +2.5% | +2.1% | 3.21% | 8.77倍 | 1.04倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
| 油研工 | 265,200円 | -3.9% | -9.0% | 5.66% | 9.50倍 | 0.42倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
市場注目の銘柄
チャート関連のコラム
