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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 1,221 | 1,222 | 1,199 | 1,205 | -23 | -1.9% | 265,000 |
| 2014/10/22 | 1,214 | 1,236 | 1,213 | 1,228 | +53 | +4.5% | 220,000 |
| 2014/10/21 | 1,200 | 1,205 | 1,169 | 1,175 | -25 | -2.1% | 305,000 |
| 2014/10/20 | 1,203 | 1,204 | 1,173 | 1,200 | +50 | +4.3% | 231,000 |
| 2014/10/17 | 1,170 | 1,205 | 1,150 | 1,150 | -28 | -2.4% | 74,000 |
| 2014/10/16 | 1,180 | 1,199 | 1,173 | 1,178 | -35 | -2.9% | 81,000 |
| 2014/10/15 | 1,206 | 1,218 | 1,202 | 1,213 | -5 | -0.4% | 84,000 |
| 2014/10/14 | 1,188 | 1,231 | 1,185 | 1,218 | -11 | -0.9% | 133,000 |
| 2014/10/10 | 1,258 | 1,264 | 1,220 | 1,229 | -57 | -4.4% | 239,000 |
| 2014/10/09 | 1,340 | 1,340 | 1,285 | 1,286 | -37 | -2.8% | 213,000 |
| 2014/10/08 | 1,361 | 1,368 | 1,312 | 1,323 | -68 | -4.9% | 528,000 |
| 2014/10/07 | 1,425 | 1,425 | 1,390 | 1,391 | -26 | -1.8% | 90,000 |
| 2014/10/06 | 1,424 | 1,424 | 1,403 | 1,417 | +23 | +1.6% | 123,000 |
| 2014/10/03 | 1,400 | 1,412 | 1,380 | 1,394 | -7 | -0.5% | 182,000 |
| 2014/10/02 | 1,469 | 1,469 | 1,396 | 1,401 | -82 | -5.5% | 319,000 |
| 2014/10/01 | 1,440 | 1,496 | 1,440 | 1,483 | +57 | +4% | 305,000 |
| 2014/09/30 | 1,425 | 1,430 | 1,414 | 1,426 | +7 | +0.5% | 313,000 |
| 2014/09/29 | 1,412 | 1,425 | 1,412 | 1,419 | +8 | +0.6% | 170,000 |
| 2014/09/26 | 1,375 | 1,417 | 1,375 | 1,411 | -4 | -0.3% | 231,000 |
| 2014/09/25 | 1,410 | 1,420 | 1,405 | 1,415 | -1 | -0.1% | 274,000 |
| 2014/09/24 | 1,373 | 1,420 | 1,373 | 1,416 | +20 | +1.4% | 267,000 |
| 2014/09/22 | 1,405 | 1,416 | 1,375 | 1,396 | -3 | -0.2% | 193,000 |
| 2014/09/19 | 1,393 | 1,405 | 1,380 | 1,399 | +6 | +0.4% | 173,000 |
| 2014/09/18 | 1,379 | 1,400 | 1,379 | 1,393 | +14 | +1% | 211,000 |
| 2014/09/17 | 1,375 | 1,383 | 1,375 | 1,379 | -9 | -0.6% | 69,000 |
| 2014/09/16 | 1,356 | 1,399 | 1,356 | 1,388 | +19 | +1.4% | 142,000 |
| 2014/09/12 | 1,366 | 1,372 | 1,343 | 1,369 | +27 | +2% | 311,000 |
| 2014/09/11 | 1,343 | 1,386 | 1,338 | 1,342 | -10 | -0.7% | 133,000 |
| 2014/09/10 | 1,279 | 1,357 | 1,279 | 1,352 | +44 | +3.4% | 578,000 |
| 2014/09/09 | 1,292 | 1,324 | 1,262 | 1,308 | +33 | +2.6% | 557,000 |
| 2014/09/08 | 1,297 | 1,300 | 1,273 | 1,275 | -22 | -1.7% | 272,000 |
| 2014/09/05 | 1,280 | 1,302 | 1,272 | 1,297 | +40 | +3.2% | 360,000 |
| 2014/09/04 | 1,298 | 1,299 | 1,252 | 1,257 | -43 | -3.3% | 340,000 |
| 2014/09/03 | 1,349 | 1,349 | 1,298 | 1,300 | -36 | -2.7% | 504,000 |
| 2014/09/02 | 1,328 | 1,343 | 1,320 | 1,336 | +4 | +0.3% | 274,000 |
| 2014/09/01 | 1,320 | 1,334 | 1,318 | 1,332 | +12 | +0.9% | 142,000 |
| 2014/08/29 | 1,320 | 1,323 | 1,310 | 1,320 | -8 | -0.6% | 148,000 |
| 2014/08/28 | 1,346 | 1,346 | 1,325 | 1,328 | -18 | -1.3% | 148,000 |
| 2014/08/27 | 1,343 | 1,351 | 1,337 | 1,346 | +3 | +0.2% | 154,000 |
| 2014/08/26 | 1,371 | 1,384 | 1,340 | 1,343 | -34 | -2.5% | 365,000 |
| 2014/08/25 | 1,368 | 1,382 | 1,368 | 1,377 | -3 | -0.2% | 189,000 |
| 2014/08/22 | 1,430 | 1,430 | 1,370 | 1,380 | -28 | -2% | 241,000 |
| 2014/08/21 | 1,387 | 1,410 | 1,382 | 1,408 | +27 | +2% | 248,000 |
| 2014/08/20 | 1,357 | 1,395 | 1,348 | 1,381 | +32 | +2.4% | 228,000 |
| 2014/08/19 | 1,354 | 1,357 | 1,343 | 1,349 | +3 | +0.2% | 193,000 |
| 2014/08/18 | 1,364 | 1,367 | 1,346 | 1,346 | -17 | -1.2% | 207,000 |
| 2014/08/15 | 1,372 | 1,375 | 1,353 | 1,363 | +10 | +0.7% | 241,000 |
| 2014/08/14 | 1,372 | 1,376 | 1,344 | 1,353 | +1 | +0.1% | 299,000 |
| 2014/08/13 | 1,309 | 1,361 | 1,309 | 1,352 | +26 | +2% | 351,000 |
| 2014/08/12 | 1,327 | 1,345 | 1,313 | 1,326 | +10 | +0.8% | 551,000 |
2651～
2700
件表示中 / 7025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 | 85,700円 | -1.7% | +2.6% | 2.80% | 11.47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 | 679,000円 | -5.2% | -9.9% | 3.53% | 10.02倍 | 0.82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 | 284,300円 | -9.6% | +3.1% | 2.53% | 10.03倍 | 0.41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 | 268,600円 | -0.4% | -4.1% | 1.49% | 5.87倍 | 0.60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
