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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 144 | 144 | 141 | 143 | -3 | -2.1% | 17,000 |
| 2010/07/30 | 146 | 146 | 143 | 146 | +1 | +0.7% | 39,000 |
| 2010/07/29 | 143 | 146 | 143 | 145 | -1 | -0.7% | 17,000 |
| 2010/07/28 | 142 | 146 | 142 | 146 | +3 | +2.1% | 47,000 |
| 2010/07/27 | 143 | 143 | 142 | 143 | -2 | -1.4% | 14,000 |
| 2010/07/26 | 146 | 148 | 144 | 145 | -1 | -0.7% | 31,000 |
| 2010/07/23 | 144 | 147 | 144 | 146 | +2 | +1.4% | 15,000 |
| 2010/07/22 | 140 | 144 | 137 | 144 | +2 | +1.4% | 13,000 |
| 2010/07/21 | 146 | 146 | 142 | 142 | ±0 | ±0% | 20,000 |
| 2010/07/20 | 140 | 142 | 136 | 142 | +2 | +1.4% | 13,000 |
| 2010/07/16 | 146 | 146 | 140 | 140 | -6 | -4.1% | 24,000 |
| 2010/07/15 | 147 | 148 | 146 | 146 | -3 | -2% | 13,000 |
| 2010/07/14 | 147 | 150 | 147 | 149 | +2 | +1.4% | 20,000 |
| 2010/07/13 | 145 | 151 | 145 | 147 | -3 | -2% | 26,000 |
| 2010/07/12 | 153 | 153 | 150 | 150 | -2 | -1.3% | 15,000 |
| 2010/07/09 | 151 | 152 | 150 | 152 | +2 | +1.3% | 6,000 |
| 2010/07/08 | 149 | 153 | 148 | 150 | -1 | -0.7% | 34,000 |
| 2010/07/07 | 155 | 156 | 146 | 151 | +1 | +0.7% | 49,000 |
| 2010/07/06 | 146 | 150 | 146 | 150 | +4 | +2.7% | 20,000 |
| 2010/07/05 | 146 | 146 | 146 | 146 | +1 | +0.7% | 12,000 |
| 2010/07/02 | 146 | 146 | 145 | 145 | -2 | -1.4% | 8,000 |
| 2010/07/01 | 153 | 153 | 147 | 147 | -6 | -3.9% | 18,000 |
| 2010/06/30 | 146 | 153 | 145 | 153 | +4 | +2.7% | 20,000 |
| 2010/06/29 | 150 | 150 | 149 | 149 | +3 | +2.1% | 12,000 |
| 2010/06/28 | 151 | 152 | 146 | 146 | -10 | -6.4% | 40,000 |
| 2010/06/25 | 160 | 160 | 156 | 156 | -4 | -2.5% | 26,000 |
| 2010/06/24 | 160 | 160 | 159 | 160 | ±0 | ±0% | 6,000 |
| 2010/06/23 | 158 | 162 | 157 | 160 | -1 | -0.6% | 21,000 |
| 2010/06/22 | 163 | 164 | 161 | 161 | -2 | -1.2% | 18,000 |
| 2010/06/21 | 162 | 163 | 160 | 163 | +3 | +1.9% | 40,000 |
| 2010/06/18 | 160 | 171 | 160 | 160 | +3 | +1.9% | 499,000 |
| 2010/06/17 | 151 | 158 | 150 | 157 | +8 | +5.4% | 36,000 |
| 2010/06/16 | 148 | 151 | 148 | 149 | +4 | +2.8% | 20,000 |
| 2010/06/15 | 144 | 147 | 144 | 145 | +2 | +1.4% | 21,000 |
| 2010/06/14 | 144 | 145 | 143 | 143 | +1 | +0.7% | 10,000 |
| 2010/06/11 | 145 | 145 | 142 | 142 | ±0 | ±0% | 62,000 |
| 2010/06/10 | 141 | 142 | 139 | 142 | +1 | +0.7% | 18,000 |
| 2010/06/09 | 142 | 142 | 140 | 141 | -2 | -1.4% | 32,000 |
| 2010/06/08 | 142 | 144 | 142 | 143 | -3 | -2.1% | 14,000 |
| 2010/06/07 | 143 | 146 | 142 | 146 | ±0 | ±0% | 31,000 |
| 2010/06/04 | 147 | 147 | 146 | 146 | +1 | +0.7% | 15,000 |
| 2010/06/03 | 147 | 147 | 145 | 145 | -2 | -1.4% | 33,000 |
| 2010/06/02 | 144 | 148 | 144 | 147 | +2 | +1.4% | 23,000 |
| 2010/06/01 | 146 | 147 | 145 | 145 | -3 | -2% | 14,000 |
| 2010/05/31 | 143 | 148 | 143 | 148 | +3 | +2.1% | 22,000 |
| 2010/05/28 | 147 | 148 | 145 | 145 | ±0 | ±0% | 40,000 |
| 2010/05/27 | 144 | 147 | 144 | 145 | -1 | -0.7% | 22,000 |
| 2010/05/26 | 147 | 148 | 144 | 146 | -6 | -3.9% | 72,000 |
| 2010/05/25 | 152 | 152 | 148 | 152 | ±0 | ±0% | 34,000 |
| 2010/05/24 | 151 | 154 | 147 | 152 | -2 | -1.3% | 65,000 |
3601～
3650
件表示中 / 3683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 | 77,900円 | +1.4% | +118.5% | 3.21% | 5.27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 | 138,700円 | +14.2% | +222.2% | 5.05% | 16.17倍 | 0.77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 |
| 石川製 | 133,200円 | +17.7% | +133.2% | 0.75% | 22.96倍 | 1.62倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| ＳＡＮＥＩ | 182,600円 | +3.5% | +3.4% | 3.29% | 5.97倍 | 0.62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 | 116,700円 | +17.8% | +1.2% | 3.00% | 6.79倍 | 1.16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
