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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 151 | 151 | 149 | 151 | +1 | +0.7% | 56,000 |
| 2010/11/17 | 149 | 150 | 147 | 150 | ±0 | ±0% | 31,000 |
| 2010/11/16 | 151 | 151 | 147 | 150 | +1 | +0.7% | 99,000 |
| 2010/11/15 | 152 | 155 | 148 | 149 | -4 | -2.6% | 346,000 |
| 2010/11/12 | 147 | 153 | 147 | 153 | +6 | +4.1% | 145,000 |
| 2010/11/11 | 146 | 152 | 146 | 147 | ±0 | ±0% | 147,000 |
| 2010/11/10 | 147 | 149 | 147 | 147 | -2 | -1.3% | 33,000 |
| 2010/11/09 | 145 | 149 | 145 | 149 | +2 | +1.4% | 46,000 |
| 2010/11/08 | 145 | 147 | 144 | 147 | +1 | +0.7% | 48,000 |
| 2010/11/05 | 143 | 148 | 143 | 146 | +3 | +2.1% | 72,000 |
| 2010/11/04 | 143 | 145 | 143 | 143 | +1 | +0.7% | 50,000 |
| 2010/11/02 | 142 | 142 | 140 | 142 | +1 | +0.7% | 44,000 |
| 2010/11/01 | 143 | 143 | 141 | 141 | -3 | -2.1% | 30,000 |
| 2010/10/29 | 146 | 146 | 143 | 144 | ±0 | ±0% | 104,000 |
| 2010/10/28 | 152 | 152 | 144 | 144 | -11 | -7.1% | 213,000 |
| 2010/10/27 | 146 | 155 | 146 | 155 | +6 | +4% | 137,000 |
| 2010/10/26 | 145 | 149 | 143 | 149 | +4 | +2.8% | 71,000 |
| 2010/10/25 | 147 | 153 | 145 | 145 | +2 | +1.4% | 46,000 |
| 2010/10/22 | 144 | 146 | 143 | 143 | ±0 | ±0% | 48,000 |
| 2010/10/21 | 148 | 148 | 143 | 143 | -5 | -3.4% | 75,000 |
| 2010/10/20 | 150 | 150 | 147 | 148 | -4 | -2.6% | 70,000 |
| 2010/10/19 | 152 | 155 | 150 | 152 | +1 | +0.7% | 97,000 |
| 2010/10/18 | 153 | 158 | 150 | 151 | -3 | -1.9% | 68,000 |
| 2010/10/15 | 159 | 161 | 152 | 154 | -5 | -3.1% | 84,000 |
| 2010/10/14 | 159 | 161 | 159 | 159 | ±0 | ±0% | 69,000 |
| 2010/10/13 | 158 | 165 | 158 | 159 | ±0 | ±0% | 72,000 |
| 2010/10/12 | 159 | 163 | 157 | 159 | -1 | -0.6% | 57,000 |
| 2010/10/08 | 157 | 162 | 157 | 160 | +2 | +1.3% | 75,000 |
| 2010/10/07 | 163 | 163 | 158 | 158 | -4 | -2.5% | 103,000 |
| 2010/10/06 | 164 | 164 | 160 | 162 | -1 | -0.6% | 46,000 |
| 2010/10/05 | 163 | 166 | 161 | 163 | -2 | -1.2% | 77,000 |
| 2010/10/04 | 164 | 168 | 162 | 165 | -2 | -1.2% | 153,000 |
| 2010/10/01 | 167 | 168 | 164 | 167 | -2 | -1.2% | 100,000 |
| 2010/09/30 | 170 | 170 | 166 | 169 | -1 | -0.6% | 258,000 |
| 2010/09/29 | 163 | 172 | 163 | 170 | +5 | +3% | 272,000 |
| 2010/09/28 | 161 | 166 | 160 | 165 | +4 | +2.5% | 189,000 |
| 2010/09/27 | 159 | 161 | 159 | 161 | +2 | +1.3% | 53,000 |
| 2010/09/24 | 158 | 161 | 158 | 159 | -1 | -0.6% | 49,000 |
| 2010/09/22 | 154 | 160 | 154 | 160 | +5 | +3.2% | 153,000 |
| 2010/09/21 | 158 | 158 | 155 | 155 | -2 | -1.3% | 37,000 |
| 2010/09/17 | 160 | 162 | 157 | 157 | -3 | -1.9% | 86,000 |
| 2010/09/16 | 154 | 160 | 152 | 160 | +6 | +3.9% | 223,000 |
| 2010/09/15 | 151 | 155 | 151 | 154 | +3 | +2% | 187,000 |
| 2010/09/14 | 148 | 152 | 147 | 151 | +4 | +2.7% | 77,000 |
| 2010/09/13 | 148 | 148 | 146 | 147 | -1 | -0.7% | 16,000 |
| 2010/09/10 | 150 | 150 | 147 | 148 | +1 | +0.7% | 106,000 |
| 2010/09/09 | 146 | 148 | 146 | 147 | +1 | +0.7% | 10,000 |
| 2010/09/08 | 144 | 146 | 144 | 146 | -1 | -0.7% | 24,000 |
| 2010/09/07 | 148 | 148 | 145 | 147 | -1 | -0.7% | 18,000 |
| 2010/09/06 | 147 | 148 | 146 | 148 | +1 | +0.7% | 29,000 |
3301～
3350
件表示中 / 3457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 | 81,400円 | +1.4% | +195.6% | 3.07% | 5.27倍 | 0.27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 |
| ＳＡＮＥＩ | 399,000円 | +3.5% | +3.4% | 2.76% | 6.53倍 | 0.70倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
| ハマイ | 118,900円 | -1.2% | -3.6% | 2.94% | 8.85倍 | 0.51倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
| 岡野バル | 476,500円 | -2.2% | -39.9% | 0.42% | 21.04倍 | 0.76倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| ＮＣＨＤ | 177,700円 | +10.7% | -12.5% | 3.66% | 14.09倍 | 0.95倍 |
|
旧日本コンベヤ。長距離、大容量コンベヤーが得意。立体駐車場事業も。大株主に英ファンド |
市場注目の銘柄
チャート関連のコラム
