大同メタル工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 556 | 557 | 545 | 546 | -12 | -2.2% | 49,500 |
| 2020/07/15 | 547 | 561 | 547 | 558 | +21 | +3.9% | 91,800 |
| 2020/07/14 | 535 | 538 | 530 | 537 | +2 | +0.4% | 43,000 |
| 2020/07/13 | 528 | 543 | 526 | 535 | +15 | +2.9% | 88,200 |
| 2020/07/10 | 526 | 535 | 510 | 520 | +1 | +0.2% | 160,500 |
| 2020/07/09 | 533 | 533 | 517 | 519 | -13 | -2.4% | 140,100 |
| 2020/07/08 | 543 | 551 | 532 | 532 | -17 | -3.1% | 65,500 |
| 2020/07/07 | 551 | 553 | 543 | 549 | -2 | -0.4% | 51,700 |
| 2020/07/06 | 543 | 558 | 543 | 551 | +10 | +1.8% | 91,400 |
| 2020/07/03 | 537 | 542 | 531 | 541 | +5 | +0.9% | 67,300 |
| 2020/07/02 | 542 | 546 | 534 | 536 | ±0 | ±0% | 83,300 |
| 2020/07/01 | 554 | 558 | 536 | 536 | -10 | -1.8% | 98,900 |
| 2020/06/30 | 560 | 563 | 545 | 546 | -5 | -0.9% | 70,800 |
| 2020/06/29 | 555 | 560 | 551 | 551 | -4 | -0.7% | 81,800 |
| 2020/06/26 | 552 | 559 | 551 | 555 | +12 | +2.2% | 84,600 |
| 2020/06/25 | 543 | 549 | 543 | 543 | -4 | -0.7% | 72,500 |
| 2020/06/24 | 556 | 557 | 547 | 547 | -7 | -1.3% | 70,200 |
| 2020/06/23 | 558 | 565 | 552 | 554 | +4 | +0.7% | 73,100 |
| 2020/06/22 | 555 | 556 | 549 | 550 | -4 | -0.7% | 30,400 |
| 2020/06/19 | 559 | 560 | 550 | 554 | +1 | +0.2% | 126,400 |
| 2020/06/18 | 561 | 561 | 549 | 553 | -10 | -1.8% | 56,300 |
| 2020/06/17 | 569 | 569 | 558 | 563 | -8 | -1.4% | 58,300 |
| 2020/06/16 | 548 | 573 | 548 | 571 | +31 | +5.7% | 84,000 |
| 2020/06/15 | 557 | 563 | 540 | 540 | -20 | -3.6% | 101,900 |
| 2020/06/12 | 561 | 567 | 552 | 560 | -17 | -2.9% | 126,800 |
| 2020/06/11 | 583 | 584 | 573 | 577 | -12 | -2% | 76,700 |
| 2020/06/10 | 604 | 604 | 586 | 589 | -10 | -1.7% | 101,400 |
| 2020/06/09 | 601 | 601 | 589 | 599 | ±0 | ±0% | 86,700 |
| 2020/06/08 | 597 | 599 | 590 | 599 | +5 | +0.8% | 95,100 |
| 2020/06/05 | 585 | 594 | 581 | 594 | +14 | +2.4% | 77,700 |
| 2020/06/04 | 592 | 597 | 575 | 580 | -9 | -1.5% | 107,200 |
| 2020/06/03 | 584 | 589 | 579 | 589 | +12 | +2.1% | 106,700 |
| 2020/06/02 | 574 | 580 | 568 | 577 | +10 | +1.8% | 71,100 |
| 2020/06/01 | 576 | 576 | 556 | 567 | -3 | -0.5% | 70,200 |
| 2020/05/29 | 598 | 598 | 570 | 570 | -25 | -4.2% | 92,000 |
| 2020/05/28 | 585 | 598 | 583 | 595 | +10 | +1.7% | 145,900 |
| 2020/05/27 | 569 | 586 | 566 | 585 | +21 | +3.7% | 110,700 |
| 2020/05/26 | 552 | 566 | 549 | 564 | +16 | +2.9% | 120,900 |
| 2020/05/25 | 545 | 548 | 539 | 548 | +10 | +1.9% | 88,500 |
| 2020/05/22 | 547 | 548 | 532 | 538 | -5 | -0.9% | 54,700 |
| 2020/05/21 | 555 | 555 | 540 | 543 | -12 | -2.2% | 62,100 |
| 2020/05/20 | 558 | 558 | 550 | 555 | -2 | -0.4% | 56,100 |
| 2020/05/19 | 545 | 558 | 545 | 557 | +17 | +3.1% | 106,300 |
| 2020/05/18 | 548 | 548 | 534 | 540 | -4 | -0.7% | 54,000 |
| 2020/05/15 | 531 | 546 | 527 | 544 | +22 | +4.2% | 73,200 |
| 2020/05/14 | 544 | 544 | 522 | 522 | -24 | -4.4% | 75,200 |
| 2020/05/13 | 539 | 548 | 538 | 546 | -2 | -0.4% | 52,000 |
| 2020/05/12 | 557 | 557 | 547 | 548 | -8 | -1.4% | 58,000 |
| 2020/05/11 | 540 | 556 | 539 | 556 | +26 | +4.9% | 64,100 |
| 2020/05/08 | 524 | 530 | 516 | 530 | +15 | +2.9% | 68,600 |
1251～
1300
件表示中 / 7023件
類似銘柄と比較する
現在ご覧いただいている「大同メタ」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 |
|---|---|---|---|---|---|---|---|---|
| 大同メタ | 85,000円 | -1.7% | +2.6% | 2.82% | 11.38倍 | 0.55倍 |
|
軸受けメタル専業で最大手。自動車エンジン用では世界シェア３割。産業機械や造船用も強い |
| ティラド | 682,000円 | -5.2% | -9.9% | 3.52% | 10.06倍 | 0.83倍 |
|
自動車・バイク・建設機械メーカー向けにラジエーターなど熱交換器を製造。大排気量に強み |
| ユタカ技研 | 287,300円 | -9.6% | +3.1% | 2.51% | 10.14倍 | 0.42倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。北米や南米、アジアに生産拠点。２輪部品も強化中 |
| 日車輌 | 255,000円 | -0.4% | -4.1% | 1.57% | 5.58倍 | 0.57倍 |
|
ＪＲ東海子会社。鉄道車両メーカー大手。輸送用機器、建機、鉄構、プラント等へも多角化 |
| 曙ブレーキ | 11,400円 | -4.4% | - | 0.00% | - | 0.97倍 |
|
独立系のブレーキメーカー。主要客先はトヨタと日産、いすゞ。事業再生ファンドが筆頭に |
市場注目の銘柄
チャート関連のコラム
