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 |
---|---|---|---|---|---|---|---|
2021/10/22 | 1,026 | 1,042 | 1,019 | 1,040 | +11 | +1.1% | 23,800 |
2021/10/21 | 1,053 | 1,057 | 1,029 | 1,029 | -23 | -2.2% | 14,400 |
2021/10/20 | 1,078 | 1,078 | 1,052 | 1,052 | -15 | -1.4% | 15,000 |
2021/10/19 | 1,061 | 1,078 | 1,061 | 1,067 | ±0 | ±0% | 10,900 |
2021/10/18 | 1,063 | 1,069 | 1,050 | 1,067 | +11 | +1% | 20,700 |
2021/10/15 | 1,026 | 1,060 | 1,025 | 1,056 | +42 | +4.1% | 26,400 |
2021/10/14 | 1,008 | 1,017 | 992 | 1,014 | +1 | +0.1% | 20,000 |
2021/10/13 | 1,023 | 1,028 | 1,007 | 1,013 | -18 | -1.7% | 25,400 |
2021/10/12 | 1,045 | 1,045 | 1,026 | 1,031 | -16 | -1.5% | 13,800 |
2021/10/11 | 1,039 | 1,071 | 1,031 | 1,047 | +11 | +1.1% | 16,300 |
2021/10/08 | 1,014 | 1,046 | 1,014 | 1,036 | +29 | +2.9% | 26,400 |
2021/10/07 | 1,027 | 1,028 | 998 | 1,007 | -20 | -1.9% | 49,300 |
2021/10/06 | 1,037 | 1,062 | 1,011 | 1,027 | +6 | +0.6% | 38,600 |
2021/10/05 | 1,023 | 1,039 | 1,000 | 1,021 | -23 | -2.2% | 41,000 |
2021/10/04 | 1,080 | 1,080 | 1,027 | 1,044 | -16 | -1.5% | 54,300 |
2021/10/01 | 1,113 | 1,119 | 1,054 | 1,060 | -62 | -5.5% | 89,500 |
2021/09/30 | 1,138 | 1,152 | 1,116 | 1,122 | -22 | -1.9% | 33,400 |
2021/09/29 | 1,134 | 1,149 | 1,129 | 1,144 | -20 | -1.7% | 26,700 |
2021/09/28 | 1,124 | 1,164 | 1,118 | 1,164 | +32 | +2.8% | 51,000 |
2021/09/27 | 1,160 | 1,165 | 1,129 | 1,132 | -23 | -2% | 30,200 |
2021/09/24 | 1,128 | 1,160 | 1,126 | 1,155 | +43 | +3.9% | 48,300 |
2021/09/22 | 1,110 | 1,124 | 1,094 | 1,112 | +8 | +0.7% | 42,000 |
2021/09/21 | 1,133 | 1,134 | 1,100 | 1,104 | -59 | -5.1% | 43,200 |
2021/09/17 | 1,143 | 1,167 | 1,125 | 1,163 | +9 | +0.8% | 39,300 |
2021/09/16 | 1,155 | 1,156 | 1,123 | 1,154 | +4 | +0.3% | 51,200 |
2021/09/15 | 1,144 | 1,155 | 1,132 | 1,150 | -3 | -0.3% | 37,400 |
2021/09/14 | 1,145 | 1,155 | 1,133 | 1,153 | +8 | +0.7% | 21,800 |
2021/09/13 | 1,125 | 1,150 | 1,116 | 1,145 | +18 | +1.6% | 30,400 |
2021/09/10 | 1,097 | 1,127 | 1,088 | 1,127 | +40 | +3.7% | 37,500 |
2021/09/09 | 1,099 | 1,099 | 1,080 | 1,087 | -12 | -1.1% | 26,000 |
2021/09/08 | 1,075 | 1,099 | 1,065 | 1,099 | +24 | +2.2% | 28,900 |
2021/09/07 | 1,085 | 1,087 | 1,062 | 1,075 | +5 | +0.5% | 26,800 |
2021/09/06 | 1,037 | 1,071 | 1,027 | 1,070 | +38 | +3.7% | 29,400 |
2021/09/03 | 1,032 | 1,051 | 1,030 | 1,032 | +2 | +0.2% | 28,800 |
2021/09/02 | 1,030 | 1,035 | 1,025 | 1,030 | +5 | +0.5% | 21,700 |
2021/09/01 | 1,030 | 1,034 | 1,025 | 1,025 | -12 | -1.2% | 24,100 |
2021/08/31 | 1,020 | 1,057 | 1,020 | 1,037 | +23 | +2.3% | 37,500 |
2021/08/30 | 1,010 | 1,030 | 1,010 | 1,014 | +11 | +1.1% | 24,400 |
2021/08/27 | 1,007 | 1,017 | 994 | 1,003 | -4 | -0.4% | 13,100 |
2021/08/26 | 1,000 | 1,018 | 1,000 | 1,007 | +3 | +0.3% | 19,100 |
2021/08/25 | 1,027 | 1,028 | 993 | 1,004 | -13 | -1.3% | 31,700 |
2021/08/24 | 1,008 | 1,033 | 1,008 | 1,017 | +5 | +0.5% | 32,500 |
2021/08/23 | 993 | 1,026 | 993 | 1,012 | +33 | +3.4% | 43,500 |
2021/08/20 | 1,002 | 1,024 | 971 | 979 | -32 | -3.2% | 59,500 |
2021/08/19 | 1,070 | 1,070 | 1,008 | 1,011 | -57 | -5.3% | 50,600 |
2021/08/18 | 1,057 | 1,074 | 1,034 | 1,068 | ±0 | ±0% | 31,900 |
2021/08/17 | 1,090 | 1,095 | 1,062 | 1,068 | -24 | -2.2% | 45,400 |
2021/08/16 | 1,114 | 1,114 | 1,090 | 1,092 | -24 | -2.2% | 32,000 |
2021/08/13 | 1,123 | 1,123 | 1,092 | 1,116 | -7 | -0.6% | 28,000 |
2021/08/12 | 1,130 | 1,159 | 1,123 | 1,123 | +8 | +0.7% | 43,400 |
751~
800
件表示中 / 3580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 | 76,500円 | +1.4% | +118.5% | 3.27% | 5.17倍 | 0.26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 | 135,600円 | +16.1% | +91.4% | 5.16% | 28.14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 | 148,700円 | -33.9% | -77.5% | 4.71% | 24.23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 | 176,400円 | +3.5% | +3.4% | 3.40% | 5.77倍 | 0.60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 | 113,800円 | +17.8% | +1.2% | 3.08% | 6.63倍 | 1.14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