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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,105 | 1,111 | 1,092 | 1,108 | -7 | -0.6% | 30,300 |
| 2025/06/30 | 1,108 | 1,121 | 1,108 | 1,115 | +3 | +0.3% | 128,200 |
| 2025/06/27 | 1,100 | 1,114 | 1,100 | 1,112 | +5 | +0.5% | 37,600 |
| 2025/06/26 | 1,088 | 1,107 | 1,088 | 1,107 | +22 | +2% | 35,600 |
| 2025/06/25 | 1,085 | 1,096 | 1,083 | 1,085 | ±0 | ±0% | 20,300 |
| 2025/06/24 | 1,085 | 1,102 | 1,085 | 1,085 | +4 | +0.4% | 23,200 |
| 2025/06/23 | 1,077 | 1,084 | 1,075 | 1,081 | -3 | -0.3% | 26,300 |
| 2025/06/20 | 1,093 | 1,098 | 1,084 | 1,084 | -11 | -1% | 37,700 |
| 2025/06/19 | 1,102 | 1,105 | 1,095 | 1,095 | -10 | -0.9% | 22,600 |
| 2025/06/18 | 1,107 | 1,111 | 1,105 | 1,105 | -2 | -0.2% | 23,000 |
| 2025/06/17 | 1,110 | 1,117 | 1,107 | 1,107 | ±0 | ±0% | 47,900 |
| 2025/06/16 | 1,115 | 1,126 | 1,107 | 1,107 | -8 | -0.7% | 70,900 |
| 2025/06/13 | 1,116 | 1,126 | 1,115 | 1,115 | -8 | -0.7% | 42,600 |
| 2025/06/12 | 1,120 | 1,125 | 1,114 | 1,123 | -10 | -0.9% | 31,700 |
| 2025/06/11 | 1,122 | 1,133 | 1,118 | 1,133 | +6 | +0.5% | 46,800 |
| 2025/06/10 | 1,119 | 1,132 | 1,116 | 1,127 | +10 | +0.9% | 64,400 |
| 2025/06/09 | 1,119 | 1,123 | 1,114 | 1,117 | -2 | -0.2% | 35,800 |
| 2025/06/06 | 1,121 | 1,127 | 1,119 | 1,119 | -2 | -0.2% | 35,100 |
| 2025/06/05 | 1,124 | 1,124 | 1,112 | 1,121 | -4 | -0.4% | 20,700 |
| 2025/06/04 | 1,122 | 1,133 | 1,121 | 1,125 | +5 | +0.4% | 38,600 |
| 2025/06/03 | 1,130 | 1,133 | 1,120 | 1,120 | -10 | -0.9% | 41,100 |
| 2025/06/02 | 1,114 | 1,139 | 1,114 | 1,130 | +7 | +0.6% | 46,500 |
| 2025/05/30 | 1,122 | 1,134 | 1,118 | 1,123 | -6 | -0.5% | 60,200 |
| 2025/05/29 | 1,135 | 1,136 | 1,127 | 1,129 | -4 | -0.4% | 72,000 |
| 2025/05/28 | 1,116 | 1,135 | 1,116 | 1,133 | +22 | +2% | 98,200 |
| 2025/05/27 | 1,110 | 1,122 | 1,109 | 1,111 | ±0 | ±0% | 58,400 |
| 2025/05/26 | 1,130 | 1,130 | 1,111 | 1,111 | -16 | -1.4% | 54,200 |
| 2025/05/23 | 1,108 | 1,127 | 1,108 | 1,127 | +9 | +0.8% | 112,600 |
| 2025/05/22 | 1,120 | 1,126 | 1,110 | 1,118 | -8 | -0.7% | 68,900 |
| 2025/05/21 | 1,120 | 1,134 | 1,119 | 1,126 | +6 | +0.5% | 135,700 |
| 2025/05/20 | 1,141 | 1,159 | 1,120 | 1,120 | -27 | -2.4% | 133,700 |
| 2025/05/19 | 1,132 | 1,156 | 1,132 | 1,147 | +2 | +0.2% | 193,900 |
| 2025/05/16 | 1,121 | 1,145 | 1,096 | 1,145 | +131 | +12.9% | 691,700 |
| 2025/05/15 | 1,014 | 1,014 | 1,014 | 1,014 | +150 | +17.4% | 15,100 |
| 2025/05/14 | 855 | 868 | 848 | 864 | +18 | +2.1% | 29,400 |
| 2025/05/13 | 859 | 865 | 846 | 846 | ±0 | ±0% | 28,000 |
| 2025/05/12 | 840 | 846 | 838 | 846 | +5 | +0.6% | 23,500 |
| 2025/05/09 | 835 | 843 | 833 | 841 | ±0 | ±0% | 17,500 |
| 2025/05/08 | 824 | 864 | 821 | 841 | +19 | +2.3% | 123,400 |
| 2025/05/07 | 817 | 839 | 805 | 822 | +6 | +0.7% | 55,600 |
| 2025/05/02 | 834 | 840 | 811 | 816 | -20 | -2.4% | 32,600 |
| 2025/05/01 | 828 | 839 | 810 | 836 | +8 | +1% | 52,300 |
| 2025/04/30 | 848 | 863 | 810 | 828 | -20 | -2.4% | 157,900 |
| 2025/04/28 | 811 | 855 | 804 | 848 | +37 | +4.6% | 90,400 |
| 2025/04/25 | 824 | 839 | 803 | 811 | -13 | -1.6% | 63,900 |
| 2025/04/24 | 802 | 827 | 772 | 824 | +31 | +3.9% | 79,500 |
| 2025/04/23 | 788 | 801 | 787 | 793 | +13 | +1.7% | 12,700 |
| 2025/04/22 | 791 | 791 | 780 | 780 | -5 | -0.6% | 3,400 |
| 2025/04/21 | 773 | 785 | 772 | 785 | +9 | +1.2% | 13,600 |
| 2025/04/18 | 785 | 785 | 775 | 776 | -2 | -0.3% | 6,600 |
1～
50
件表示中 / 3732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 | 110,800円 | - | - | - | - | 0.37倍 |
|
２輪車用チェーンで国内シェアトップ。椿本チエインと経営統合、２５年１２月２９日上場廃止予定 |
| 豊和工 | 101,700円 | +0.3% | +0.5% | 1.97% | 13.19倍 | 0.66倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| 小田原 | 195,600円 | +32.8% | +88.6% | 3.58% | 6.58倍 | 0.68倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
| タクミナ | 156,000円 | +2.5% | +2.1% | 3.21% | 8.78倍 | 1.05倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
| 油研工 | 265,000円 | -3.9% | -9.0% | 5.66% | 9.52倍 | 0.42倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
市場注目の銘柄
チャート関連のコラム
