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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 1,082 | 1,119 | 1,080 | 1,119 | +39 | +3.6% | 34,900 |
| 2021/05/27 | 1,138 | 1,138 | 1,071 | 1,080 | -47 | -4.2% | 57,800 |
| 2021/05/26 | 1,071 | 1,135 | 1,071 | 1,127 | +54 | +5% | 65,200 |
| 2021/05/25 | 1,086 | 1,086 | 1,049 | 1,073 | +11 | +1% | 46,000 |
| 2021/05/24 | 1,025 | 1,067 | 1,025 | 1,062 | +42 | +4.1% | 32,500 |
| 2021/05/21 | 1,020 | 1,041 | 1,014 | 1,020 | ±0 | ±0% | 34,300 |
| 2021/05/20 | 1,019 | 1,064 | 1,015 | 1,020 | -3 | -0.3% | 36,800 |
| 2021/05/19 | 1,020 | 1,042 | 1,006 | 1,023 | -2 | -0.2% | 66,600 |
| 2021/05/18 | 984 | 1,035 | 981 | 1,025 | +54 | +5.6% | 70,900 |
| 2021/05/17 | 980 | 1,000 | 935 | 971 | +96 | +11% | 138,300 |
| 2021/05/14 | 890 | 894 | 872 | 875 | +3 | +0.3% | 28,400 |
| 2021/05/13 | 860 | 882 | 858 | 872 | -3 | -0.3% | 20,100 |
| 2021/05/12 | 867 | 875 | 851 | 875 | ±0 | ±0% | 25,800 |
| 2021/05/11 | 863 | 883 | 850 | 875 | +8 | +0.9% | 35,600 |
| 2021/05/10 | 870 | 870 | 861 | 867 | -1 | -0.1% | 19,400 |
| 2021/05/07 | 876 | 881 | 868 | 868 | -12 | -1.4% | 7,300 |
| 2021/05/06 | 852 | 894 | 852 | 880 | +30 | +3.5% | 19,300 |
| 2021/04/30 | 862 | 875 | 842 | 850 | -11 | -1.3% | 33,700 |
| 2021/04/28 | 899 | 909 | 855 | 861 | -41 | -4.5% | 85,400 |
| 2021/04/27 | 953 | 955 | 900 | 902 | -59 | -6.1% | 61,200 |
| 2021/04/26 | 971 | 987 | 945 | 961 | +5 | +0.5% | 65,500 |
| 2021/04/23 | 903 | 981 | 903 | 956 | +68 | +7.7% | 144,300 |
| 2021/04/22 | 908 | 908 | 881 | 888 | -14 | -1.6% | 16,400 |
| 2021/04/21 | 909 | 910 | 901 | 902 | -21 | -2.3% | 9,400 |
| 2021/04/20 | 932 | 932 | 912 | 923 | -7 | -0.8% | 13,000 |
| 2021/04/19 | 927 | 959 | 927 | 930 | -9 | -1% | 17,700 |
| 2021/04/16 | 919 | 940 | 910 | 939 | +30 | +3.3% | 9,200 |
| 2021/04/15 | 936 | 939 | 902 | 909 | -34 | -3.6% | 20,100 |
| 2021/04/14 | 952 | 956 | 942 | 943 | -4 | -0.4% | 11,500 |
| 2021/04/13 | 923 | 947 | 918 | 947 | +24 | +2.6% | 10,100 |
| 2021/04/12 | 900 | 923 | 890 | 923 | +25 | +2.8% | 11,300 |
| 2021/04/09 | 886 | 909 | 886 | 898 | +16 | +1.8% | 12,800 |
| 2021/04/08 | 921 | 921 | 882 | 882 | -36 | -3.9% | 22,100 |
| 2021/04/07 | 909 | 928 | 909 | 918 | +8 | +0.9% | 13,100 |
| 2021/04/06 | 956 | 956 | 910 | 910 | -55 | -5.7% | 27,200 |
| 2021/04/05 | 970 | 970 | 960 | 965 | -6 | -0.6% | 7,900 |
| 2021/04/02 | 965 | 971 | 945 | 971 | +6 | +0.6% | 7,300 |
| 2021/04/01 | 966 | 986 | 936 | 965 | -3 | -0.3% | 27,800 |
| 2021/03/31 | 996 | 996 | 965 | 968 | -34 | -3.4% | 21,800 |
| 2021/03/30 | 1,007 | 1,007 | 982 | 1,002 | -8 | -0.8% | 24,300 |
| 2021/03/29 | 1,028 | 1,030 | 983 | 1,010 | +30 | +3.1% | 53,100 |
| 2021/03/26 | 963 | 980 | 951 | 980 | +77 | +8.5% | 98,800 |
| 2021/03/25 | 866 | 903 | 860 | 903 | +52 | +6.1% | 11,000 |
| 2021/03/24 | 882 | 882 | 850 | 851 | -44 | -4.9% | 14,000 |
| 2021/03/23 | 910 | 910 | 885 | 895 | -15 | -1.6% | 25,900 |
| 2021/03/22 | 895 | 910 | 890 | 910 | +24 | +2.7% | 21,400 |
| 2021/03/19 | 860 | 887 | 860 | 886 | +26 | +3% | 23,500 |
| 2021/03/18 | 854 | 860 | 847 | 860 | +6 | +0.7% | 12,000 |
| 2021/03/17 | 855 | 855 | 845 | 854 | -1 | -0.1% | 6,400 |
| 2021/03/16 | 855 | 855 | 838 | 855 | -4 | -0.5% | 13,200 |
851～
900
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
