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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 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 |
| 2018/05/07 | 1,528 | 1,528 | 1,506 | 1,521 | +9 | +0.6% | 5,700 |
| 2018/05/02 | 1,483 | 1,512 | 1,483 | 1,512 | +29 | +2% | 4,700 |
| 2018/05/01 | 1,507 | 1,507 | 1,482 | 1,483 | -21 | -1.4% | 4,100 |
| 2018/04/27 | 1,535 | 1,535 | 1,501 | 1,504 | -41 | -2.7% | 4,300 |
| 2018/04/26 | 1,516 | 1,547 | 1,497 | 1,545 | +40 | +2.7% | 14,000 |
| 2018/04/25 | 1,494 | 1,507 | 1,488 | 1,505 | +10 | +0.7% | 3,100 |
| 2018/04/24 | 1,482 | 1,496 | 1,482 | 1,495 | +18 | +1.2% | 4,900 |
| 2018/04/23 | 1,491 | 1,495 | 1,474 | 1,477 | -12 | -0.8% | 1,600 |
| 2018/04/20 | 1,510 | 1,512 | 1,470 | 1,489 | -21 | -1.4% | 6,800 |
| 2018/04/19 | 1,463 | 1,523 | 1,463 | 1,510 | +48 | +3.3% | 6,600 |
| 2018/04/18 | 1,449 | 1,466 | 1,449 | 1,462 | +15 | +1% | 7,300 |
| 2018/04/17 | 1,491 | 1,491 | 1,445 | 1,447 | -44 | -3% | 9,700 |
| 2018/04/16 | 1,490 | 1,503 | 1,488 | 1,491 | -7 | -0.5% | 3,900 |
| 2018/04/13 | 1,482 | 1,510 | 1,481 | 1,498 | +19 | +1.3% | 7,100 |
| 2018/04/12 | 1,518 | 1,518 | 1,477 | 1,479 | -47 | -3.1% | 10,500 |
| 2018/04/11 | 1,518 | 1,528 | 1,505 | 1,526 | +18 | +1.2% | 5,400 |
| 2018/04/10 | 1,482 | 1,511 | 1,482 | 1,508 | +20 | +1.3% | 7,900 |
| 2018/04/09 | 1,483 | 1,507 | 1,483 | 1,488 | +1 | +0.1% | 10,300 |
| 2018/04/06 | 1,512 | 1,512 | 1,487 | 1,487 | -17 | -1.1% | 8,600 |
| 2018/04/05 | 1,480 | 1,513 | 1,480 | 1,504 | +18 | +1.2% | 10,700 |
| 2018/04/04 | 1,472 | 1,492 | 1,469 | 1,486 | +25 | +1.7% | 8,700 |
| 2018/04/03 | 1,454 | 1,486 | 1,450 | 1,461 | +12 | +0.8% | 25,400 |
| 2018/04/02 | 1,469 | 1,476 | 1,442 | 1,449 | -2 | -0.1% | 5,600 |
| 2018/03/30 | 1,458 | 1,458 | 1,431 | 1,451 | +10 | +0.7% | 7,800 |
| 2018/03/29 | 1,421 | 1,445 | 1,414 | 1,441 | +45 | +3.2% | 16,100 |
| 2018/03/28 | 1,395 | 1,408 | 1,378 | 1,396 | -47 | -3.3% | 6,100 |
| 2018/03/27 | 1,414 | 1,445 | 1,393 | 1,443 | +69 | +5% | 29,600 |
| 2018/03/26 | 1,340 | 1,376 | 1,335 | 1,374 | +22 | +1.6% | 28,800 |
| 2018/03/23 | 1,404 | 1,417 | 1,348 | 1,352 | -99 | -6.8% | 33,200 |
| 2018/03/22 | 1,453 | 1,459 | 1,445 | 1,451 | -5 | -0.3% | 9,300 |
| 2018/03/20 | 1,440 | 1,460 | 1,433 | 1,456 | +7 | +0.5% | 6,400 |
| 2018/03/19 | 1,455 | 1,462 | 1,440 | 1,449 | -9 | -0.6% | 8,500 |
| 2018/03/16 | 1,480 | 1,480 | 1,456 | 1,458 | -10 | -0.7% | 8,500 |
| 2018/03/15 | 1,498 | 1,500 | 1,460 | 1,468 | -36 | -2.4% | 19,300 |
| 2018/03/14 | 1,507 | 1,507 | 1,494 | 1,504 | -8 | -0.5% | 4,300 |
| 2018/03/13 | 1,501 | 1,513 | 1,491 | 1,512 | +11 | +0.7% | 13,900 |
| 2018/03/12 | 1,521 | 1,524 | 1,493 | 1,501 | +15 | +1% | 15,900 |
| 2018/03/09 | 1,495 | 1,516 | 1,476 | 1,486 | +18 | +1.2% | 19,700 |
| 2018/03/08 | 1,484 | 1,489 | 1,458 | 1,468 | -16 | -1.1% | 4,900 |
| 2018/03/07 | 1,499 | 1,500 | 1,479 | 1,484 | -16 | -1.1% | 13,600 |
1701～
1750
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 | 185,700円 | +4.3% | -10.7% | 5.39% | 108.41倍 | 1.21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 | 68,000円 | +8.4% | -9.0% | 3.97% | 8.65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 | 140,300円 | +17.3% | +37.8% | 1.07% | 20.34倍 | 1.66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 | 134,800円 | +17.8% | +1.2% | 2.60% | 7.85倍 | 1.33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
