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 |
|---|---|---|---|---|---|---|---|
| 2018/04/26 | 1,516 | 1,547 | 1,497 | 1,545 | +40 | +2.7% | 14,000 |
| 2018/04/25 | 1,494 | 1,507 | 1,488 | 1,505 | +10 | +0.7% | 3,100 |
| 2018/04/24 | 1,482 | 1,496 | 1,482 | 1,495 | +18 | +1.2% | 4,900 |
| 2018/04/23 | 1,491 | 1,495 | 1,474 | 1,477 | -12 | -0.8% | 1,600 |
| 2018/04/20 | 1,510 | 1,512 | 1,470 | 1,489 | -21 | -1.4% | 6,800 |
| 2018/04/19 | 1,463 | 1,523 | 1,463 | 1,510 | +48 | +3.3% | 6,600 |
| 2018/04/18 | 1,449 | 1,466 | 1,449 | 1,462 | +15 | +1% | 7,300 |
| 2018/04/17 | 1,491 | 1,491 | 1,445 | 1,447 | -44 | -3% | 9,700 |
| 2018/04/16 | 1,490 | 1,503 | 1,488 | 1,491 | -7 | -0.5% | 3,900 |
| 2018/04/13 | 1,482 | 1,510 | 1,481 | 1,498 | +19 | +1.3% | 7,100 |
| 2018/04/12 | 1,518 | 1,518 | 1,477 | 1,479 | -47 | -3.1% | 10,500 |
| 2018/04/11 | 1,518 | 1,528 | 1,505 | 1,526 | +18 | +1.2% | 5,400 |
| 2018/04/10 | 1,482 | 1,511 | 1,482 | 1,508 | +20 | +1.3% | 7,900 |
| 2018/04/09 | 1,483 | 1,507 | 1,483 | 1,488 | +1 | +0.1% | 10,300 |
| 2018/04/06 | 1,512 | 1,512 | 1,487 | 1,487 | -17 | -1.1% | 8,600 |
| 2018/04/05 | 1,480 | 1,513 | 1,480 | 1,504 | +18 | +1.2% | 10,700 |
| 2018/04/04 | 1,472 | 1,492 | 1,469 | 1,486 | +25 | +1.7% | 8,700 |
| 2018/04/03 | 1,454 | 1,486 | 1,450 | 1,461 | +12 | +0.8% | 25,400 |
| 2018/04/02 | 1,469 | 1,476 | 1,442 | 1,449 | -2 | -0.1% | 5,600 |
| 2018/03/30 | 1,458 | 1,458 | 1,431 | 1,451 | +10 | +0.7% | 7,800 |
| 2018/03/29 | 1,421 | 1,445 | 1,414 | 1,441 | +45 | +3.2% | 16,100 |
| 2018/03/28 | 1,395 | 1,408 | 1,378 | 1,396 | -47 | -3.3% | 6,100 |
| 2018/03/27 | 1,414 | 1,445 | 1,393 | 1,443 | +69 | +5% | 29,600 |
| 2018/03/26 | 1,340 | 1,376 | 1,335 | 1,374 | +22 | +1.6% | 28,800 |
| 2018/03/23 | 1,404 | 1,417 | 1,348 | 1,352 | -99 | -6.8% | 33,200 |
| 2018/03/22 | 1,453 | 1,459 | 1,445 | 1,451 | -5 | -0.3% | 9,300 |
| 2018/03/20 | 1,440 | 1,460 | 1,433 | 1,456 | +7 | +0.5% | 6,400 |
| 2018/03/19 | 1,455 | 1,462 | 1,440 | 1,449 | -9 | -0.6% | 8,500 |
| 2018/03/16 | 1,480 | 1,480 | 1,456 | 1,458 | -10 | -0.7% | 8,500 |
| 2018/03/15 | 1,498 | 1,500 | 1,460 | 1,468 | -36 | -2.4% | 19,300 |
| 2018/03/14 | 1,507 | 1,507 | 1,494 | 1,504 | -8 | -0.5% | 4,300 |
| 2018/03/13 | 1,501 | 1,513 | 1,491 | 1,512 | +11 | +0.7% | 13,900 |
| 2018/03/12 | 1,521 | 1,524 | 1,493 | 1,501 | +15 | +1% | 15,900 |
| 2018/03/09 | 1,495 | 1,516 | 1,476 | 1,486 | +18 | +1.2% | 19,700 |
| 2018/03/08 | 1,484 | 1,489 | 1,458 | 1,468 | -16 | -1.1% | 4,900 |
| 2018/03/07 | 1,499 | 1,500 | 1,479 | 1,484 | -16 | -1.1% | 13,600 |
| 2018/03/06 | 1,475 | 1,526 | 1,475 | 1,500 | +37 | +2.5% | 9,800 |
| 2018/03/05 | 1,497 | 1,503 | 1,449 | 1,463 | -31 | -2.1% | 14,000 |
| 2018/03/02 | 1,490 | 1,513 | 1,483 | 1,494 | -39 | -2.5% | 11,200 |
| 2018/03/01 | 1,564 | 1,570 | 1,524 | 1,533 | -42 | -2.7% | 14,500 |
| 2018/02/28 | 1,581 | 1,582 | 1,572 | 1,575 | -12 | -0.8% | 6,000 |
| 2018/02/27 | 1,584 | 1,598 | 1,569 | 1,587 | +14 | +0.9% | 4,100 |
| 2018/02/26 | 1,596 | 1,596 | 1,569 | 1,573 | +4 | +0.3% | 5,400 |
| 2018/02/23 | 1,561 | 1,578 | 1,552 | 1,569 | +10 | +0.6% | 6,300 |
| 2018/02/22 | 1,556 | 1,561 | 1,545 | 1,559 | -8 | -0.5% | 6,300 |
| 2018/02/21 | 1,572 | 1,581 | 1,560 | 1,567 | -4 | -0.3% | 9,800 |
| 2018/02/20 | 1,590 | 1,610 | 1,567 | 1,571 | -9 | -0.6% | 5,100 |
| 2018/02/19 | 1,551 | 1,582 | 1,545 | 1,580 | +56 | +3.7% | 5,800 |
| 2018/02/16 | 1,529 | 1,551 | 1,501 | 1,524 | +25 | +1.7% | 16,400 |
| 2018/02/15 | 1,467 | 1,506 | 1,467 | 1,499 | +41 | +2.8% | 8,900 |
1601～
1650
件表示中 / 3581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 | 74,400円 | +1.4% | +118.5% | 3.36% | 5.03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 | 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 | 146,300円 | -33.9% | -77.5% | 4.78% | 23.84倍 | 0.58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 | 175,200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 | 112,900円 | +17.8% | +1.2% | 3.10% | 6.58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
