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 |
|---|---|---|---|---|---|---|---|
| 2018/03/06 | 1,475 | 1,526 | 1,475 | 1,500 | +37 | +2.5% | 9,800 |
| 2018/03/05 | 1,497 | 1,503 | 1,449 | 1,463 | -31 | -2.1% | 14,000 |
| 2018/03/02 | 1,490 | 1,513 | 1,483 | 1,494 | -39 | -2.5% | 11,200 |
| 2018/03/01 | 1,564 | 1,570 | 1,524 | 1,533 | -42 | -2.7% | 14,500 |
| 2018/02/28 | 1,581 | 1,582 | 1,572 | 1,575 | -12 | -0.8% | 6,000 |
| 2018/02/27 | 1,584 | 1,598 | 1,569 | 1,587 | +14 | +0.9% | 4,100 |
| 2018/02/26 | 1,596 | 1,596 | 1,569 | 1,573 | +4 | +0.3% | 5,400 |
| 2018/02/23 | 1,561 | 1,578 | 1,552 | 1,569 | +10 | +0.6% | 6,300 |
| 2018/02/22 | 1,556 | 1,561 | 1,545 | 1,559 | -8 | -0.5% | 6,300 |
| 2018/02/21 | 1,572 | 1,581 | 1,560 | 1,567 | -4 | -0.3% | 9,800 |
| 2018/02/20 | 1,590 | 1,610 | 1,567 | 1,571 | -9 | -0.6% | 5,100 |
| 2018/02/19 | 1,551 | 1,582 | 1,545 | 1,580 | +56 | +3.7% | 5,800 |
| 2018/02/16 | 1,529 | 1,551 | 1,501 | 1,524 | +25 | +1.7% | 16,400 |
| 2018/02/15 | 1,467 | 1,506 | 1,467 | 1,499 | +41 | +2.8% | 8,900 |
| 2018/02/14 | 1,479 | 1,504 | 1,451 | 1,458 | -22 | -1.5% | 14,500 |
| 2018/02/13 | 1,520 | 1,522 | 1,476 | 1,480 | -23 | -1.5% | 16,400 |
| 2018/02/09 | 1,496 | 1,511 | 1,496 | 1,503 | -48 | -3.1% | 21,500 |
| 2018/02/08 | 1,550 | 1,574 | 1,550 | 1,551 | +25 | +1.6% | 9,600 |
| 2018/02/07 | 1,598 | 1,629 | 1,526 | 1,526 | -32 | -2.1% | 29,300 |
| 2018/02/06 | 1,523 | 1,593 | 1,521 | 1,558 | -125 | -7.4% | 42,700 |
| 2018/02/05 | 1,694 | 1,706 | 1,683 | 1,683 | -51 | -2.9% | 23,600 |
| 2018/02/02 | 1,720 | 1,740 | 1,706 | 1,734 | +14 | +0.8% | 23,900 |
| 2018/02/01 | 1,805 | 1,805 | 1,706 | 1,720 | -114 | -6.2% | 92,200 |
| 2018/01/31 | 1,820 | 1,850 | 1,816 | 1,834 | +18 | +1% | 24,900 |
| 2018/01/30 | 1,809 | 1,840 | 1,787 | 1,816 | +15 | +0.8% | 28,100 |
| 2018/01/29 | 1,769 | 1,809 | 1,769 | 1,801 | +59 | +3.4% | 15,300 |
| 2018/01/26 | 1,760 | 1,770 | 1,741 | 1,742 | -19 | -1.1% | 9,600 |
| 2018/01/25 | 1,806 | 1,806 | 1,760 | 1,761 | -36 | -2% | 15,000 |
| 2018/01/24 | 1,805 | 1,805 | 1,797 | 1,797 | -9 | -0.5% | 5,300 |
| 2018/01/23 | 1,802 | 1,809 | 1,795 | 1,806 | +11 | +0.6% | 9,300 |
| 2018/01/22 | 1,795 | 1,810 | 1,792 | 1,795 | -4 | -0.2% | 9,500 |
| 2018/01/19 | 1,784 | 1,803 | 1,784 | 1,799 | +15 | +0.8% | 9,800 |
| 2018/01/18 | 1,803 | 1,804 | 1,784 | 1,784 | -10 | -0.6% | 10,400 |
| 2018/01/17 | 1,787 | 1,809 | 1,784 | 1,794 | +7 | +0.4% | 16,300 |
| 2018/01/16 | 1,784 | 1,797 | 1,772 | 1,787 | +5 | +0.3% | 8,600 |
| 2018/01/15 | 1,785 | 1,785 | 1,771 | 1,782 | +6 | +0.3% | 4,100 |
| 2018/01/12 | 1,782 | 1,787 | 1,776 | 1,776 | -7 | -0.4% | 8,000 |
| 2018/01/11 | 1,770 | 1,788 | 1,769 | 1,783 | +13 | +0.7% | 5,700 |
| 2018/01/10 | 1,769 | 1,789 | 1,750 | 1,770 | -18 | -1% | 19,100 |
| 2018/01/09 | 1,774 | 1,792 | 1,774 | 1,788 | +5 | +0.3% | 14,200 |
| 2018/01/05 | 1,767 | 1,792 | 1,761 | 1,783 | -8 | -0.4% | 17,800 |
| 2018/01/04 | 1,788 | 1,793 | 1,776 | 1,791 | +14 | +0.8% | 8,600 |
| 2017/12/29 | 1,789 | 1,789 | 1,769 | 1,777 | -10 | -0.6% | 5,800 |
| 2017/12/28 | 1,798 | 1,800 | 1,779 | 1,787 | -11 | -0.6% | 6,500 |
| 2017/12/27 | 1,800 | 1,800 | 1,790 | 1,798 | -1 | -0.1% | 7,100 |
| 2017/12/26 | 1,787 | 1,804 | 1,785 | 1,799 | +12 | +0.7% | 14,600 |
| 2017/12/25 | 1,780 | 1,796 | 1,764 | 1,787 | +24 | +1.4% | 15,200 |
| 2017/12/22 | 1,735 | 1,766 | 1,725 | 1,763 | +28 | +1.6% | 11,300 |
| 2017/12/21 | 1,733 | 1,737 | 1,723 | 1,735 | +15 | +0.9% | 8,200 |
| 2017/12/20 | 1,735 | 1,769 | 1,712 | 1,720 | +10 | +0.6% | 18,800 |
1751～
1800
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 | 84,000円 | +1.4% | +118.5% | 2.98% | 5.67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 | 185,000円 | +4.3% | -10.7% | 5.41% | 108.00倍 | 1.20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 | 140,500円 | +17.3% | +37.8% | 1.07% | 20.36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 | 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
