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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 1,354 | 1,354 | 1,303 | 1,316 | -15 | -1.1% | 591,000 |
| 2014/08/08 | 1,349 | 1,354 | 1,309 | 1,331 | -20 | -1.5% | 425,000 |
| 2014/08/07 | 1,332 | 1,354 | 1,317 | 1,351 | +14 | +1% | 306,000 |
| 2014/08/06 | 1,342 | 1,342 | 1,312 | 1,337 | -12 | -0.9% | 329,000 |
| 2014/08/05 | 1,368 | 1,380 | 1,344 | 1,349 | -27 | -2% | 133,000 |
| 2014/08/04 | 1,398 | 1,398 | 1,376 | 1,376 | -3 | -0.2% | 80,000 |
| 2014/08/01 | 1,380 | 1,392 | 1,373 | 1,379 | -30 | -2.1% | 259,000 |
| 2014/07/31 | 1,418 | 1,418 | 1,404 | 1,409 | -8 | -0.6% | 147,000 |
| 2014/07/30 | 1,402 | 1,422 | 1,396 | 1,417 | -1 | -0.1% | 128,000 |
| 2014/07/29 | 1,412 | 1,419 | 1,393 | 1,418 | +19 | +1.4% | 170,000 |
| 2014/07/28 | 1,381 | 1,407 | 1,380 | 1,399 | +2 | +0.1% | 148,000 |
| 2014/07/25 | 1,412 | 1,412 | 1,387 | 1,397 | +1 | +0.1% | 85,000 |
| 2014/07/24 | 1,397 | 1,405 | 1,386 | 1,396 | -1 | -0.1% | 115,000 |
| 2014/07/23 | 1,422 | 1,431 | 1,394 | 1,397 | -24 | -1.7% | 167,000 |
| 2014/07/22 | 1,389 | 1,430 | 1,389 | 1,421 | +32 | +2.3% | 236,000 |
| 2014/07/18 | 1,372 | 1,392 | 1,367 | 1,389 | ±0 | ±0% | 202,000 |
| 2014/07/17 | 1,372 | 1,390 | 1,372 | 1,389 | +5 | +0.4% | 186,000 |
| 2014/07/16 | 1,377 | 1,403 | 1,377 | 1,384 | -9 | -0.6% | 115,000 |
| 2014/07/15 | 1,399 | 1,400 | 1,386 | 1,393 | +6 | +0.4% | 131,000 |
| 2014/07/14 | 1,395 | 1,395 | 1,366 | 1,387 | +7 | +0.5% | 228,000 |
| 2014/07/11 | 1,380 | 1,390 | 1,366 | 1,380 | -13 | -0.9% | 250,000 |
| 2014/07/10 | 1,413 | 1,413 | 1,390 | 1,393 | +10 | +0.7% | 217,000 |
| 2014/07/09 | 1,414 | 1,415 | 1,380 | 1,383 | -39 | -2.7% | 160,000 |
| 2014/07/08 | 1,399 | 1,428 | 1,389 | 1,422 | +11 | +0.8% | 305,000 |
| 2014/07/07 | 1,415 | 1,422 | 1,400 | 1,411 | -5 | -0.4% | 166,000 |
| 2014/07/04 | 1,438 | 1,440 | 1,407 | 1,416 | -22 | -1.5% | 198,000 |
| 2014/07/03 | 1,357 | 1,440 | 1,357 | 1,438 | +102 | +7.6% | 514,000 |
| 2014/07/02 | 1,343 | 1,363 | 1,328 | 1,336 | -21 | -1.5% | 403,000 |
| 2014/07/01 | 1,280 | 1,357 | 1,278 | 1,357 | +81 | +6.3% | 425,000 |
| 2014/06/30 | 1,262 | 1,277 | 1,262 | 1,276 | +12 | +0.9% | 151,000 |
| 2014/06/27 | 1,287 | 1,287 | 1,256 | 1,264 | -19 | -1.5% | 254,000 |
| 2014/06/26 | 1,260 | 1,287 | 1,259 | 1,283 | +15 | +1.2% | 288,000 |
| 2014/06/25 | 1,270 | 1,278 | 1,264 | 1,268 | -12 | -0.9% | 169,000 |
| 2014/06/24 | 1,251 | 1,282 | 1,251 | 1,280 | +9 | +0.7% | 178,000 |
| 2014/06/23 | 1,247 | 1,272 | 1,242 | 1,271 | +19 | +1.5% | 301,000 |
| 2014/06/20 | 1,228 | 1,252 | 1,223 | 1,252 | +22 | +1.8% | 285,000 |
| 2014/06/19 | 1,223 | 1,236 | 1,223 | 1,230 | +7 | +0.6% | 114,000 |
| 2014/06/18 | 1,240 | 1,245 | 1,218 | 1,223 | -17 | -1.4% | 269,000 |
| 2014/06/17 | 1,234 | 1,250 | 1,229 | 1,240 | +7 | +0.6% | 261,000 |
| 2014/06/16 | 1,210 | 1,237 | 1,208 | 1,233 | +31 | +2.6% | 234,000 |
| 2014/06/13 | 1,200 | 1,215 | 1,186 | 1,202 | +1 | +0.1% | 266,000 |
| 2014/06/12 | 1,172 | 1,203 | 1,170 | 1,201 | +15 | +1.3% | 203,000 |
| 2014/06/11 | 1,163 | 1,203 | 1,163 | 1,186 | +17 | +1.5% | 249,000 |
| 2014/06/10 | 1,156 | 1,182 | 1,153 | 1,169 | -5 | -0.4% | 216,000 |
| 2014/06/09 | 1,175 | 1,182 | 1,165 | 1,174 | -8 | -0.7% | 128,000 |
| 2014/06/06 | 1,177 | 1,187 | 1,177 | 1,182 | +1 | +0.1% | 117,000 |
| 2014/06/05 | 1,157 | 1,200 | 1,157 | 1,181 | +25 | +2.2% | 365,000 |
| 2014/06/04 | 1,162 | 1,168 | 1,150 | 1,156 | -6 | -0.5% | 158,000 |
| 2014/06/03 | 1,181 | 1,195 | 1,149 | 1,162 | -11 | -0.9% | 148,000 |
| 2014/06/02 | 1,100 | 1,176 | 1,097 | 1,173 | +89 | +8.2% | 385,000 |
2701～
2750
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
