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 |
|---|---|---|---|---|---|---|---|
| 2021/08/11 | 1,109 | 1,120 | 1,103 | 1,115 | +5 | +0.5% | 41,300 |
| 2021/08/10 | 1,101 | 1,117 | 1,096 | 1,110 | +10 | +0.9% | 51,000 |
| 2021/08/06 | 1,147 | 1,147 | 1,095 | 1,100 | -52 | -4.5% | 48,300 |
| 2021/08/05 | 1,133 | 1,160 | 1,117 | 1,152 | +10 | +0.9% | 74,800 |
| 2021/08/04 | 1,191 | 1,199 | 1,125 | 1,142 | -60 | -5% | 84,100 |
| 2021/08/03 | 1,229 | 1,229 | 1,183 | 1,202 | -18 | -1.5% | 68,000 |
| 2021/08/02 | 1,166 | 1,229 | 1,150 | 1,220 | +127 | +11.6% | 156,800 |
| 2021/07/30 | 1,110 | 1,113 | 1,092 | 1,093 | -28 | -2.5% | 20,200 |
| 2021/07/29 | 1,100 | 1,121 | 1,090 | 1,121 | +31 | +2.8% | 28,000 |
| 2021/07/28 | 1,111 | 1,111 | 1,073 | 1,090 | -31 | -2.8% | 42,800 |
| 2021/07/27 | 1,131 | 1,147 | 1,111 | 1,121 | -4 | -0.4% | 41,200 |
| 2021/07/26 | 1,087 | 1,131 | 1,087 | 1,125 | +49 | +4.6% | 42,200 |
| 2021/07/21 | 1,069 | 1,091 | 1,066 | 1,076 | +18 | +1.7% | 21,600 |
| 2021/07/20 | 1,053 | 1,071 | 1,047 | 1,058 | -16 | -1.5% | 40,700 |
| 2021/07/19 | 1,122 | 1,122 | 1,069 | 1,074 | -50 | -4.4% | 58,900 |
| 2021/07/16 | 1,115 | 1,133 | 1,115 | 1,124 | ±0 | ±0% | 17,800 |
| 2021/07/15 | 1,152 | 1,152 | 1,114 | 1,124 | -28 | -2.4% | 38,100 |
| 2021/07/14 | 1,141 | 1,169 | 1,132 | 1,152 | +4 | +0.3% | 40,300 |
| 2021/07/13 | 1,126 | 1,158 | 1,126 | 1,148 | +25 | +2.2% | 40,100 |
| 2021/07/12 | 1,150 | 1,160 | 1,118 | 1,123 | -11 | -1% | 35,000 |
| 2021/07/09 | 1,125 | 1,148 | 1,098 | 1,134 | -3 | -0.3% | 44,800 |
| 2021/07/08 | 1,174 | 1,184 | 1,137 | 1,137 | -37 | -3.2% | 49,800 |
| 2021/07/07 | 1,163 | 1,228 | 1,163 | 1,174 | +3 | +0.3% | 76,400 |
| 2021/07/06 | 1,161 | 1,197 | 1,143 | 1,171 | +2 | +0.2% | 46,000 |
| 2021/07/05 | 1,187 | 1,200 | 1,168 | 1,169 | -18 | -1.5% | 56,400 |
| 2021/07/02 | 1,190 | 1,197 | 1,153 | 1,187 | ±0 | ±0% | 53,900 |
| 2021/07/01 | 1,196 | 1,216 | 1,175 | 1,187 | -12 | -1% | 48,100 |
| 2021/06/30 | 1,210 | 1,247 | 1,198 | 1,199 | -17 | -1.4% | 49,200 |
| 2021/06/29 | 1,231 | 1,235 | 1,194 | 1,216 | -31 | -2.5% | 68,700 |
| 2021/06/28 | 1,197 | 1,268 | 1,183 | 1,247 | +80 | +6.9% | 144,500 |
| 2021/06/25 | 1,194 | 1,196 | 1,162 | 1,167 | -30 | -2.5% | 49,600 |
| 2021/06/24 | 1,191 | 1,211 | 1,178 | 1,197 | +14 | +1.2% | 47,500 |
| 2021/06/23 | 1,204 | 1,207 | 1,161 | 1,183 | -17 | -1.4% | 68,900 |
| 2021/06/22 | 1,246 | 1,258 | 1,162 | 1,200 | -9 | -0.7% | 216,100 |
| 2021/06/21 | 1,115 | 1,240 | 1,115 | 1,209 | +67 | +5.9% | 344,400 |
| 2021/06/18 | 1,075 | 1,176 | 1,069 | 1,142 | +71 | +6.6% | 126,400 |
| 2021/06/17 | 1,084 | 1,084 | 1,058 | 1,071 | -3 | -0.3% | 19,100 |
| 2021/06/16 | 1,064 | 1,087 | 1,063 | 1,074 | ±0 | ±0% | 15,100 |
| 2021/06/15 | 1,089 | 1,089 | 1,061 | 1,074 | -15 | -1.4% | 24,500 |
| 2021/06/14 | 1,022 | 1,094 | 1,022 | 1,089 | +68 | +6.7% | 53,100 |
| 2021/06/11 | 1,050 | 1,052 | 1,019 | 1,021 | -28 | -2.7% | 19,000 |
| 2021/06/10 | 1,024 | 1,051 | 1,008 | 1,049 | +34 | +3.3% | 30,500 |
| 2021/06/09 | 1,016 | 1,030 | 1,013 | 1,015 | -1 | -0.1% | 8,100 |
| 2021/06/08 | 1,029 | 1,029 | 1,005 | 1,016 | -13 | -1.3% | 26,300 |
| 2021/06/07 | 1,040 | 1,040 | 1,013 | 1,029 | +6 | +0.6% | 23,800 |
| 2021/06/04 | 1,054 | 1,071 | 1,019 | 1,023 | -32 | -3% | 68,700 |
| 2021/06/03 | 1,063 | 1,064 | 1,033 | 1,055 | -8 | -0.8% | 38,200 |
| 2021/06/02 | 1,060 | 1,088 | 1,054 | 1,063 | +3 | +0.3% | 22,700 |
| 2021/06/01 | 1,099 | 1,112 | 1,053 | 1,060 | -33 | -3% | 35,500 |
| 2021/05/31 | 1,117 | 1,117 | 1,087 | 1,093 | -26 | -2.3% | 15,800 |
801～
850
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
