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 |
|---|---|---|---|---|---|---|---|
| 2017/11/29 | 1,732 | 1,732 | 1,713 | 1,717 | -1 | -0.1% | 3,900 |
| 2017/11/28 | 1,732 | 1,736 | 1,715 | 1,718 | -8 | -0.5% | 4,900 |
| 2017/11/27 | 1,763 | 1,763 | 1,723 | 1,726 | -22 | -1.3% | 6,400 |
| 2017/11/24 | 1,788 | 1,789 | 1,730 | 1,748 | -13 | -0.7% | 9,300 |
| 2017/11/22 | 1,741 | 1,766 | 1,725 | 1,761 | +29 | +1.7% | 8,800 |
| 2017/11/21 | 1,715 | 1,807 | 1,715 | 1,732 | +28 | +1.6% | 10,500 |
| 2017/11/20 | 1,695 | 1,711 | 1,687 | 1,704 | +8 | +0.5% | 7,800 |
| 2017/11/17 | 1,733 | 1,733 | 1,689 | 1,696 | -23 | -1.3% | 16,100 |
| 2017/11/16 | 1,707 | 1,741 | 1,707 | 1,719 | +8 | +0.5% | 7,700 |
| 2017/11/15 | 1,735 | 1,737 | 1,707 | 1,711 | -38 | -2.2% | 15,900 |
| 2017/11/14 | 1,750 | 1,752 | 1,730 | 1,749 | -48 | -2.7% | 18,000 |
| 2017/11/13 | 1,750 | 1,814 | 1,750 | 1,797 | +58 | +3.3% | 18,100 |
| 2017/11/10 | 1,748 | 1,748 | 1,720 | 1,739 | -26 | -1.5% | 8,700 |
| 2017/11/09 | 1,781 | 1,807 | 1,706 | 1,765 | -12 | -0.7% | 17,100 |
| 2017/11/08 | 1,788 | 1,788 | 1,764 | 1,777 | -13 | -0.7% | 6,800 |
| 2017/11/07 | 1,797 | 1,800 | 1,781 | 1,790 | -23 | -1.3% | 7,900 |
| 2017/11/06 | 1,812 | 1,824 | 1,806 | 1,813 | +5 | +0.3% | 7,400 |
| 2017/11/02 | 1,800 | 1,813 | 1,795 | 1,808 | +12 | +0.7% | 14,600 |
| 2017/11/01 | 1,850 | 1,856 | 1,795 | 1,796 | -46 | -2.5% | 28,900 |
| 2017/10/31 | 1,805 | 1,865 | 1,796 | 1,842 | +41 | +2.3% | 66,900 |
| 2017/10/30 | 1,799 | 1,819 | 1,792 | 1,801 | +15 | +0.8% | 47,000 |
| 2017/10/27 | 1,770 | 1,789 | 1,765 | 1,786 | +21 | +1.2% | 25,400 |
| 2017/10/26 | 1,721 | 1,770 | 1,719 | 1,765 | +49 | +2.9% | 30,400 |
| 2017/10/25 | 1,732 | 1,732 | 1,704 | 1,716 | -16 | -0.9% | 19,300 |
| 2017/10/24 | 1,686 | 1,744 | 1,684 | 1,732 | +45 | +2.7% | 23,800 |
| 2017/10/23 | 1,683 | 1,687 | 1,655 | 1,687 | +19 | +1.1% | 10,100 |
| 2017/10/20 | 1,642 | 1,672 | 1,632 | 1,668 | +4 | +0.2% | 11,700 |
| 2017/10/19 | 1,654 | 1,669 | 1,646 | 1,664 | +1 | +0.1% | 10,100 |
| 2017/10/18 | 1,674 | 1,674 | 1,634 | 1,663 | -10 | -0.6% | 10,800 |
| 2017/10/17 | 1,654 | 1,673 | 1,639 | 1,673 | +19 | +1.1% | 10,600 |
| 2017/10/16 | 1,628 | 1,670 | 1,620 | 1,654 | +23 | +1.4% | 18,700 |
| 2017/10/13 | 1,608 | 1,639 | 1,608 | 1,631 | +19 | +1.2% | 12,200 |
| 2017/10/12 | 1,646 | 1,655 | 1,605 | 1,612 | -34 | -2.1% | 18,000 |
| 2017/10/11 | 1,638 | 1,655 | 1,638 | 1,646 | -5 | -0.3% | 9,700 |
| 2017/10/10 | 1,665 | 1,665 | 1,630 | 1,651 | -14 | -0.8% | 16,300 |
| 2017/10/06 | 1,647 | 1,668 | 1,647 | 1,665 | +18 | +1.1% | 9,200 |
| 2017/10/05 | 1,650 | 1,664 | 1,640 | 1,647 | -19 | -1.1% | 5,900 |
| 2017/10/04 | 1,683 | 1,687 | 1,656 | 1,666 | +1 | +0.1% | 8,900 |
| 2017/10/03 | 1,649 | 1,669 | 1,646 | 1,665 | +28 | +1.7% | 11,900 |
| 2017/10/02 | 1,635 | 1,645 | 1,630 | 1,637 | +10 | +0.6% | 7,500 |
| 2017/09/29 | 1,634 | 1,634 | 1,618 | 1,627 | -6 | -0.4% | 9,700 |
| 2017/09/28 | 1,628 | 1,635 | 1,621 | 1,633 | +5 | +0.3% | 12,400 |
| 2017/09/27 | 1,634 | 1,634 | 1,600 | 1,628 | +1,305 | +404% | 4,300 |
| 2017/09/26 | 322 | 326 | 322 | 323 | -2 | -0.6% | 58,000 |
| 2017/09/25 | 325 | 325 | 322 | 325 | +3 | +0.9% | 46,000 |
| 2017/09/22 | 324 | 324 | 320 | 322 | -1 | -0.3% | 46,000 |
| 2017/09/21 | 325 | 326 | 319 | 323 | -2 | -0.6% | 101,000 |
| 2017/09/20 | 322 | 326 | 320 | 325 | -1 | -0.3% | 52,000 |
| 2017/09/19 | 323 | 327 | 323 | 326 | +3 | +0.9% | 49,000 |
| 2017/09/15 | 319 | 324 | 319 | 323 | +1 | +0.3% | 31,000 |
1701～
1750
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
