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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/05 | 1,650 | 1,664 | 1,640 | 1,647 | -19 | -1.1% | 5,900 |
| 2017/10/04 | 1,683 | 1,687 | 1,656 | 1,666 | +1 | +0.1% | 8,900 |
| 2017/10/03 | 1,649 | 1,669 | 1,646 | 1,665 | +28 | +1.7% | 11,900 |
| 2017/10/02 | 1,635 | 1,645 | 1,630 | 1,637 | +10 | +0.6% | 7,500 |
| 2017/09/29 | 1,634 | 1,634 | 1,618 | 1,627 | -6 | -0.4% | 9,700 |
| 2017/09/28 | 1,628 | 1,635 | 1,621 | 1,633 | +5 | +0.3% | 12,400 |
| 2017/09/27 | 1,634 | 1,634 | 1,600 | 1,628 | +1,305 | +404% | 4,300 |
| 2017/09/26 | 322 | 326 | 322 | 323 | -2 | -0.6% | 58,000 |
| 2017/09/25 | 325 | 325 | 322 | 325 | +3 | +0.9% | 46,000 |
| 2017/09/22 | 324 | 324 | 320 | 322 | -1 | -0.3% | 46,000 |
| 2017/09/21 | 325 | 326 | 319 | 323 | -2 | -0.6% | 101,000 |
| 2017/09/20 | 322 | 326 | 320 | 325 | -1 | -0.3% | 52,000 |
| 2017/09/19 | 323 | 327 | 323 | 326 | +3 | +0.9% | 49,000 |
| 2017/09/15 | 319 | 324 | 319 | 323 | +1 | +0.3% | 31,000 |
| 2017/09/14 | 322 | 325 | 316 | 322 | -2 | -0.6% | 55,000 |
| 2017/09/13 | 327 | 328 | 323 | 324 | -3 | -0.9% | 34,000 |
| 2017/09/12 | 321 | 339 | 321 | 327 | +7 | +2.2% | 127,000 |
| 2017/09/11 | 320 | 324 | 319 | 320 | +5 | +1.6% | 33,000 |
| 2017/09/08 | 313 | 320 | 313 | 315 | -2 | -0.6% | 70,000 |
| 2017/09/07 | 318 | 318 | 315 | 317 | ±0 | ±0% | 19,000 |
| 2017/09/06 | 314 | 318 | 311 | 317 | +1 | +0.3% | 24,000 |
| 2017/09/05 | 326 | 326 | 315 | 316 | -8 | -2.5% | 40,000 |
| 2017/09/04 | 332 | 332 | 320 | 324 | -8 | -2.4% | 31,000 |
| 2017/09/01 | 335 | 335 | 329 | 332 | -1 | -0.3% | 15,000 |
| 2017/08/31 | 333 | 334 | 331 | 333 | +2 | +0.6% | 33,000 |
| 2017/08/30 | 332 | 332 | 331 | 331 | -1 | -0.3% | 13,000 |
| 2017/08/29 | 327 | 334 | 327 | 332 | +1 | +0.3% | 42,000 |
1901～
1950
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
