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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,020 | 1,044 | 1,014 | 1,039 | +31 | +3.1% | 31,000 |
| 2022/01/14 | 1,030 | 1,032 | 1,007 | 1,008 | -28 | -2.7% | 36,800 |
| 2022/01/13 | 1,021 | 1,040 | 1,013 | 1,036 | +15 | +1.5% | 34,900 |
| 2022/01/12 | 999 | 1,027 | 995 | 1,021 | +26 | +2.6% | 32,600 |
| 2022/01/11 | 995 | 1,001 | 980 | 995 | -4 | -0.4% | 31,900 |
| 2022/01/07 | 1,013 | 1,017 | 990 | 999 | -6 | -0.6% | 22,100 |
| 2022/01/06 | 1,007 | 1,014 | 991 | 1,005 | -16 | -1.6% | 35,600 |
| 2022/01/05 | 1,024 | 1,029 | 1,014 | 1,021 | -2 | -0.2% | 28,200 |
| 2022/01/04 | 1,014 | 1,031 | 1,009 | 1,023 | +24 | +2.4% | 44,900 |
| 2021/12/30 | 999 | 1,005 | 990 | 999 | +2 | +0.2% | 37,400 |
| 2021/12/29 | 990 | 1,001 | 983 | 997 | +14 | +1.4% | 37,400 |
| 2021/12/28 | 963 | 989 | 954 | 983 | +31 | +3.3% | 57,700 |
| 2021/12/27 | 930 | 952 | 925 | 952 | +22 | +2.4% | 33,900 |
| 2021/12/24 | 941 | 942 | 930 | 930 | -3 | -0.3% | 8,700 |
| 2021/12/23 | 936 | 945 | 933 | 933 | -3 | -0.3% | 12,300 |
| 2021/12/22 | 935 | 943 | 932 | 936 | +1 | +0.1% | 22,000 |
| 2021/12/21 | 943 | 945 | 923 | 935 | +1 | +0.1% | 30,200 |
| 2021/12/20 | 961 | 961 | 934 | 934 | -31 | -3.2% | 65,900 |
| 2021/12/17 | 982 | 984 | 960 | 965 | -15 | -1.5% | 31,000 |
| 2021/12/16 | 970 | 992 | 970 | 980 | +24 | +2.5% | 56,500 |
| 2021/12/15 | 942 | 960 | 936 | 956 | +14 | +1.5% | 43,000 |
| 2021/12/14 | 933 | 945 | 931 | 942 | +9 | +1% | 27,300 |
| 2021/12/13 | 949 | 949 | 927 | 933 | -8 | -0.9% | 7,800 |
| 2021/12/10 | 956 | 958 | 932 | 941 | -6 | -0.6% | 30,600 |
| 2021/12/09 | 949 | 969 | 943 | 947 | +17 | +1.8% | 51,100 |
| 2021/12/08 | 940 | 940 | 923 | 930 | -8 | -0.9% | 24,200 |
| 2021/12/07 | 903 | 938 | 902 | 938 | +50 | +5.6% | 45,000 |
| 2021/12/06 | 903 | 905 | 888 | 888 | -11 | -1.2% | 28,000 |
| 2021/12/03 | 874 | 900 | 870 | 899 | +40 | +4.7% | 31,700 |
| 2021/12/02 | 853 | 869 | 849 | 859 | -9 | -1% | 43,700 |
| 2021/12/01 | 850 | 875 | 846 | 868 | +16 | +1.9% | 40,800 |
| 2021/11/30 | 872 | 894 | 852 | 852 | -12 | -1.4% | 33,300 |
| 2021/11/29 | 880 | 896 | 863 | 864 | -30 | -3.4% | 70,000 |
| 2021/11/26 | 917 | 917 | 892 | 894 | -23 | -2.5% | 59,400 |
| 2021/11/25 | 926 | 926 | 916 | 917 | -4 | -0.4% | 14,500 |
| 2021/11/24 | 928 | 935 | 916 | 921 | -7 | -0.8% | 21,000 |
| 2021/11/22 | 904 | 933 | 897 | 928 | +19 | +2.1% | 24,100 |
| 2021/11/19 | 903 | 914 | 883 | 909 | +4 | +0.4% | 42,000 |
| 2021/11/18 | 926 | 926 | 897 | 905 | -19 | -2.1% | 52,500 |
| 2021/11/17 | 938 | 959 | 924 | 924 | -7 | -0.8% | 31,100 |
| 2021/11/16 | 966 | 970 | 928 | 931 | -35 | -3.6% | 86,200 |
| 2021/11/15 | 1,005 | 1,034 | 965 | 966 | -94 | -8.9% | 148,600 |
| 2021/11/12 | 1,027 | 1,060 | 1,026 | 1,060 | +34 | +3.3% | 71,500 |
| 2021/11/11 | 987 | 1,031 | 987 | 1,026 | +36 | +3.6% | 43,200 |
| 2021/11/10 | 1,000 | 1,000 | 985 | 990 | -13 | -1.3% | 39,900 |
| 2021/11/09 | 1,022 | 1,026 | 996 | 1,003 | -16 | -1.6% | 41,800 |
| 2021/11/08 | 1,035 | 1,035 | 1,005 | 1,019 | -3 | -0.3% | 40,900 |
| 2021/11/05 | 1,000 | 1,025 | 993 | 1,022 | +17 | +1.7% | 47,900 |
| 2021/11/04 | 1,005 | 1,013 | 998 | 1,005 | +5 | +0.5% | 30,600 |
| 2021/11/02 | 1,000 | 1,006 | 990 | 1,000 | ±0 | ±0% | 45,600 |
701～
750
件表示中 / 3586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 | 75,300円 | +1.4% | +118.5% | 3.32% | 5.09倍 | 0.25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 |
| 昭和真空 | 136,000円 | +16.1% | +91.4% | 5.15% | 28.22倍 | 0.76倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
| テセック | 148,800円 | -33.9% | -77.5% | 4.70% | 24.24倍 | 0.59倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| ＳＡＮＥＩ | 175,300円 | +3.5% | +3.4% | 3.42% | 5.73倍 | 0.59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 |
| ナガオカ | 113,100円 | +17.8% | +1.2% | 3.09% | 6.59倍 | 1.13倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
市場注目の銘柄
チャート関連のコラム
