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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,700 | 1,712 | 1,700 | 1,710 | +10 | +0.6% | 4,100 |
| 2017/12/18 | 1,708 | 1,716 | 1,697 | 1,700 | +4 | +0.2% | 5,400 |
| 2017/12/15 | 1,686 | 1,698 | 1,679 | 1,696 | ±0 | ±0% | 5,500 |
| 2017/12/14 | 1,665 | 1,696 | 1,665 | 1,696 | +30 | +1.8% | 7,700 |
| 2017/12/13 | 1,678 | 1,678 | 1,665 | 1,666 | -11 | -0.7% | 5,600 |
| 2017/12/12 | 1,680 | 1,685 | 1,671 | 1,677 | -4 | -0.2% | 5,200 |
| 2017/12/11 | 1,676 | 1,681 | 1,670 | 1,681 | +16 | +1% | 4,500 |
| 2017/12/08 | 1,657 | 1,681 | 1,653 | 1,665 | -7 | -0.4% | 14,000 |
| 2017/12/07 | 1,679 | 1,681 | 1,655 | 1,672 | +16 | +1% | 9,900 |
| 2017/12/06 | 1,679 | 1,679 | 1,656 | 1,656 | -34 | -2% | 9,000 |
| 2017/12/05 | 1,691 | 1,694 | 1,684 | 1,690 | -4 | -0.2% | 10,800 |
| 2017/12/04 | 1,693 | 1,702 | 1,690 | 1,694 | -9 | -0.5% | 9,200 |
| 2017/12/01 | 1,695 | 1,710 | 1,692 | 1,703 | +16 | +0.9% | 8,600 |
| 2017/11/30 | 1,701 | 1,709 | 1,687 | 1,687 | -30 | -1.7% | 9,600 |
| 2017/11/29 | 1,732 | 1,732 | 1,713 | 1,717 | -1 | -0.1% | 3,900 |
| 2017/11/28 | 1,732 | 1,736 | 1,715 | 1,718 | -8 | -0.5% | 4,900 |
| 2017/11/27 | 1,763 | 1,763 | 1,723 | 1,726 | -22 | -1.3% | 6,400 |
| 2017/11/24 | 1,788 | 1,789 | 1,730 | 1,748 | -13 | -0.7% | 9,300 |
| 2017/11/22 | 1,741 | 1,766 | 1,725 | 1,761 | +29 | +1.7% | 8,800 |
| 2017/11/21 | 1,715 | 1,807 | 1,715 | 1,732 | +28 | +1.6% | 10,500 |
| 2017/11/20 | 1,695 | 1,711 | 1,687 | 1,704 | +8 | +0.5% | 7,800 |
| 2017/11/17 | 1,733 | 1,733 | 1,689 | 1,696 | -23 | -1.3% | 16,100 |
| 2017/11/16 | 1,707 | 1,741 | 1,707 | 1,719 | +8 | +0.5% | 7,700 |
| 2017/11/15 | 1,735 | 1,737 | 1,707 | 1,711 | -38 | -2.2% | 15,900 |
| 2017/11/14 | 1,750 | 1,752 | 1,730 | 1,749 | -48 | -2.7% | 18,000 |
| 2017/11/13 | 1,750 | 1,814 | 1,750 | 1,797 | +58 | +3.3% | 18,100 |
| 2017/11/10 | 1,748 | 1,748 | 1,720 | 1,739 | -26 | -1.5% | 8,700 |
| 2017/11/09 | 1,781 | 1,807 | 1,706 | 1,765 | -12 | -0.7% | 17,100 |
| 2017/11/08 | 1,788 | 1,788 | 1,764 | 1,777 | -13 | -0.7% | 6,800 |
| 2017/11/07 | 1,797 | 1,800 | 1,781 | 1,790 | -23 | -1.3% | 7,900 |
| 2017/11/06 | 1,812 | 1,824 | 1,806 | 1,813 | +5 | +0.3% | 7,400 |
| 2017/11/02 | 1,800 | 1,813 | 1,795 | 1,808 | +12 | +0.7% | 14,600 |
| 2017/11/01 | 1,850 | 1,856 | 1,795 | 1,796 | -46 | -2.5% | 28,900 |
| 2017/10/31 | 1,805 | 1,865 | 1,796 | 1,842 | +41 | +2.3% | 66,900 |
| 2017/10/30 | 1,799 | 1,819 | 1,792 | 1,801 | +15 | +0.8% | 47,000 |
| 2017/10/27 | 1,770 | 1,789 | 1,765 | 1,786 | +21 | +1.2% | 25,400 |
| 2017/10/26 | 1,721 | 1,770 | 1,719 | 1,765 | +49 | +2.9% | 30,400 |
| 2017/10/25 | 1,732 | 1,732 | 1,704 | 1,716 | -16 | -0.9% | 19,300 |
| 2017/10/24 | 1,686 | 1,744 | 1,684 | 1,732 | +45 | +2.7% | 23,800 |
| 2017/10/23 | 1,683 | 1,687 | 1,655 | 1,687 | +19 | +1.1% | 10,100 |
| 2017/10/20 | 1,642 | 1,672 | 1,632 | 1,668 | +4 | +0.2% | 11,700 |
| 2017/10/19 | 1,654 | 1,669 | 1,646 | 1,664 | +1 | +0.1% | 10,100 |
| 2017/10/18 | 1,674 | 1,674 | 1,634 | 1,663 | -10 | -0.6% | 10,800 |
| 2017/10/17 | 1,654 | 1,673 | 1,639 | 1,673 | +19 | +1.1% | 10,600 |
| 2017/10/16 | 1,628 | 1,670 | 1,620 | 1,654 | +23 | +1.4% | 18,700 |
| 2017/10/13 | 1,608 | 1,639 | 1,608 | 1,631 | +19 | +1.2% | 12,200 |
| 2017/10/12 | 1,646 | 1,655 | 1,605 | 1,612 | -34 | -2.1% | 18,000 |
| 2017/10/11 | 1,638 | 1,655 | 1,638 | 1,646 | -5 | -0.3% | 9,700 |
| 2017/10/10 | 1,665 | 1,665 | 1,630 | 1,651 | -14 | -0.8% | 16,300 |
| 2017/10/06 | 1,647 | 1,668 | 1,647 | 1,665 | +18 | +1.1% | 9,200 |
1801～
1850
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
