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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 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 |
1851～
1900
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
