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 |
---|---|---|---|---|---|---|---|
2010/09/03 | 148 | 148 | 147 | 147 | -1 | -0.7% | 25,000 |
2010/09/02 | 143 | 148 | 141 | 148 | +7 | +5% | 94,000 |
2010/09/01 | 143 | 145 | 141 | 141 | ±0 | ±0% | 27,000 |
2010/08/31 | 141 | 143 | 141 | 141 | -3 | -2.1% | 18,000 |
2010/08/30 | 145 | 147 | 144 | 144 | -1 | -0.7% | 38,000 |
2010/08/27 | 140 | 145 | 140 | 145 | +3 | +2.1% | 24,000 |
2010/08/26 | 142 | 142 | 140 | 142 | +2 | +1.4% | 12,000 |
2010/08/25 | 140 | 143 | 140 | 140 | -2 | -1.4% | 34,000 |
2010/08/24 | 142 | 142 | 140 | 142 | ±0 | ±0% | 39,000 |
2010/08/23 | 144 | 144 | 142 | 142 | ±0 | ±0% | 11,000 |
2010/08/20 | 142 | 142 | 141 | 142 | ±0 | ±0% | 20,000 |
2010/08/19 | 143 | 143 | 142 | 142 | -3 | -2.1% | 29,000 |
2010/08/18 | 144 | 146 | 142 | 145 | +1 | +0.7% | 26,000 |
2010/08/17 | 145 | 145 | 141 | 144 | +1 | +0.7% | 13,000 |
2010/08/16 | 144 | 144 | 142 | 143 | ±0 | ±0% | 14,000 |
2010/08/13 | 143 | 146 | 141 | 143 | ±0 | ±0% | 30,000 |
2010/08/12 | 141 | 145 | 141 | 143 | -2 | -1.4% | 16,000 |
2010/08/11 | 149 | 149 | 141 | 145 | -4 | -2.7% | 83,000 |
2010/08/10 | 150 | 151 | 149 | 149 | -2 | -1.3% | 71,000 |
2010/08/09 | 147 | 151 | 147 | 151 | ±0 | ±0% | 68,000 |
2010/08/06 | 149 | 151 | 147 | 151 | ±0 | ±0% | 84,000 |
2010/08/05 | 143 | 151 | 142 | 151 | +8 | +5.6% | 110,000 |
2010/08/04 | 143 | 144 | 143 | 143 | -2 | -1.4% | 20,000 |
2010/08/03 | 143 | 145 | 143 | 145 | +2 | +1.4% | 17,000 |
2010/08/02 | 144 | 144 | 141 | 143 | -3 | -2.1% | 17,000 |
2010/07/30 | 146 | 146 | 143 | 146 | +1 | +0.7% | 39,000 |
2010/07/29 | 143 | 146 | 143 | 145 | -1 | -0.7% | 17,000 |
2010/07/28 | 142 | 146 | 142 | 146 | +3 | +2.1% | 47,000 |
2010/07/27 | 143 | 143 | 142 | 143 | -2 | -1.4% | 14,000 |
2010/07/26 | 146 | 148 | 144 | 145 | -1 | -0.7% | 31,000 |
2010/07/23 | 144 | 147 | 144 | 146 | +2 | +1.4% | 15,000 |
2010/07/22 | 140 | 144 | 137 | 144 | +2 | +1.4% | 13,000 |
2010/07/21 | 146 | 146 | 142 | 142 | ±0 | ±0% | 20,000 |
2010/07/20 | 140 | 142 | 136 | 142 | +2 | +1.4% | 13,000 |
2010/07/16 | 146 | 146 | 140 | 140 | -6 | -4.1% | 24,000 |
2010/07/15 | 147 | 148 | 146 | 146 | -3 | -2% | 13,000 |
2010/07/14 | 147 | 150 | 147 | 149 | +2 | +1.4% | 20,000 |
2010/07/13 | 145 | 151 | 145 | 147 | -3 | -2% | 26,000 |
2010/07/12 | 153 | 153 | 150 | 150 | -2 | -1.3% | 15,000 |
2010/07/09 | 151 | 152 | 150 | 152 | +2 | +1.3% | 6,000 |
2010/07/08 | 149 | 153 | 148 | 150 | -1 | -0.7% | 34,000 |
2010/07/07 | 155 | 156 | 146 | 151 | +1 | +0.7% | 49,000 |
2010/07/06 | 146 | 150 | 146 | 150 | +4 | +2.7% | 20,000 |
2010/07/05 | 146 | 146 | 146 | 146 | +1 | +0.7% | 12,000 |
2010/07/02 | 146 | 146 | 145 | 145 | -2 | -1.4% | 8,000 |
2010/07/01 | 153 | 153 | 147 | 147 | -6 | -3.9% | 18,000 |
2010/06/30 | 146 | 153 | 145 | 153 | +4 | +2.7% | 20,000 |
2010/06/29 | 150 | 150 | 149 | 149 | +3 | +2.1% | 12,000 |
2010/06/28 | 151 | 152 | 146 | 146 | -10 | -6.4% | 40,000 |
2010/06/25 | 160 | 160 | 156 | 156 | -4 | -2.5% | 26,000 |
3351~
3400
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 | 81,500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 | 400,000円 | +3.5% | +3.4% | 2.75% | 6.54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 | 118,600円 | -1.2% | -3.6% | 2.95% | 8.83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 | 467,000円 | -2.2% | -39.9% | 0.43% | 20.62倍 | 0.75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 | 176,800円 | +10.7% | -12.5% | 3.68% | 14.02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