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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/05/20 | 160 | 160 | 156 | 158 | -2 | -1.3% | 22,000 |
| 2010/05/19 | 155 | 160 | 153 | 160 | ±0 | ±0% | 46,000 |
| 2010/05/18 | 160 | 167 | 159 | 160 | -4 | -2.4% | 105,000 |
| 2010/05/17 | 152 | 164 | 152 | 164 | +9 | +5.8% | 111,000 |
| 2010/05/14 | 157 | 158 | 155 | 155 | -2 | -1.3% | 20,000 |
| 2010/05/13 | 154 | 158 | 153 | 157 | +3 | +1.9% | 51,000 |
| 2010/05/12 | 154 | 154 | 151 | 154 | ±0 | ±0% | 11,000 |
| 2010/05/11 | 157 | 161 | 152 | 154 | -2 | -1.3% | 50,000 |
| 2010/05/10 | 148 | 156 | 148 | 156 | +5 | +3.3% | 50,000 |
| 2010/05/07 | 147 | 162 | 147 | 151 | -6 | -3.8% | 82,000 |
| 2010/05/06 | 160 | 162 | 157 | 157 | -8 | -4.8% | 47,000 |
| 2010/04/30 | 163 | 165 | 163 | 165 | +1 | +0.6% | 16,000 |
| 2010/04/28 | 163 | 164 | 162 | 164 | -2 | -1.2% | 31,000 |
| 2010/04/27 | 165 | 168 | 163 | 166 | ±0 | ±0% | 74,000 |
3701～
3750
件表示中 / 3768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 | 131,700円 | - | - | - | - | 0.43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 |
| ツバキナカシマ | 35,900円 | -5.8% | - | 0.00% | - | 0.24倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| 小田原 | 231,700円 | +32.8% | +88.6% | 3.02% | 7.80倍 | 0.76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 |
| ＴＯＹＯイノベ | 66,300円 | +11.0% | - | 5.28% | 90.57倍 | 0.79倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
| 油研工 | 282,200円 | -3.3% | -27.2% | 5.32% | 12.42倍 | 0.44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
