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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
件表示中 / 3768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 | 131,700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 |
| ツバキナカシマ | 35,900円 | -5.8% | - | 0.00% | - | 0.24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 |
| 小田原 | 231,700円 | +32.8% | +88.6% | 3.02% | 7.80倍 | 0.76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 |
| 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 |
| 油研工 | 282,200円 | -3.3% | -27.2% | 5.32% | 12.42倍 | 0.44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
