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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 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 |
| 2010/05/21 | 144 | 154 | 143 | 154 | -4 | -2.5% | 85,000 |
3651～
3700
件表示中 / 3732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 | 110,800円 | - | - | - | - | 0.37倍 |
|
２輪車用チェーンで国内シェアトップ。椿本チエインと経営統合、２５年１２月２９日上場廃止予定 |
| 豊和工 | 101,700円 | +0.3% | +0.5% | 1.97% | 13.19倍 | 0.67倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| 小田原 | 195,600円 | +32.8% | +88.6% | 3.58% | 6.58倍 | 0.70倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
| タクミナ | 156,000円 | +2.5% | +2.1% | 3.21% | 8.77倍 | 1.05倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
| 油研工 | 265,000円 | -3.9% | -9.0% | 5.66% | 9.53倍 | 0.42倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
市場注目の銘柄
チャート関連のコラム
