- 7245
- 2026/10/01
- 時価
- 591億円
- PER 予
- 11.54倍
- 2010年以降
- 赤字-285.33倍
（2010-2026年） - PBR
- 0.7倍
- 2010年以降
- 0.23-1.77倍
（2010-2026年） - 配当 予
- 2.89%
- ROE 予
- 6.11%
- ROA 予
- 2.38%
- 資料
- Link
- CSV,JSON
大同メタル工業（7245）の株価チャート
株価
10/1
- 前日 (9/30)
- 1,201
- 始値
- 1,223
- 高値
- 1,260
- 安値
- 1,199
- 終値 +3.58%
- 1,244
- 出来高 +49.52%
- 649,200
乖離率
- 株価（5日）
移動平均値 - +4.8%
1,187 - 株価（25日）
移動平均値 - +6.23%
1,171 - 出来高（5日）
移動平均値 - +63.55%
396,940
2026/05/08～2026/10/01
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/01 | 1,223 | 1,260 | 1,199 | 1,244 | +3.58% | 649,200 | - | +6.23% | - | - |
| 09/30 | 1,166 | 1,209 | 1,160 | 1,201 | +3.89% | 434,200 | - | +2.47% | - | - |
| 09/29 | 1,159 | 1,168 | 1,145 | 1,156 | -1.37% | 301,700 | - | -1.62% | - | - |
| 09/28 | 1,186 | 1,201 | 1,171 | 1,172 | +0.77% | 374,200 | - | -0.76% | - | - |
| 09/25 | 1,153 | 1,168 | 1,149 | 1,163 | +0.87% | 225,400 | - | -1.94% | - | - |
| 09/24 | 1,139 | 1,170 | 1,139 | 1,153 | +2.13% | 312,500 | - | -3.43% | - | - |
| 09/18 | 1,129 | 1,137 | 1,124 | 1,129 | 0% | 348,000 | - | -6.23% | - | - |
| 09/17 | 1,128 | 1,139 | 1,118 | 1,129 | +1.16% | 233,100 | - | -6.92% | - | - |
| 09/16 | 1,113 | 1,123 | 1,112 | 1,116 | +1.36% | 201,400 | - | -8.67% | - | - |
| 09/15 | 1,074 | 1,109 | 1,074 | 1,101 | +1.29% | 282,600 | - | -10.56% | - | - |
| 09/14 | 1,090 | 1,100 | 1,077 | 1,087 | -1.98% | 354,300 | - | -12.41% | - | - |
| 09/11 | 1,090 | 1,113 | 1,080 | 1,109 | -1.51% | 335,800 | - | -11.35% | - | - |
| 09/10 | 1,110 | 1,127 | 1,099 | 1,126 | +0.27% | 322,900 | - | -11.2% | - | - |
| 09/09 | 1,127 | 1,141 | 1,091 | 1,123 | -1.49% | 620,300 | - | -12.54% | - | - |
| 09/08 | 1,188 | 1,189 | 1,140 | 1,140 | -5.16% | 425,300 | - | -11.97% | - | - |
| 09/07 | 1,180 | 1,212 | 1,174 | 1,202 | +2.04% | 316,900 | - | -7.96% | - | - |
| 09/04 | 1,160 | 1,180 | 1,149 | 1,178 | +2.35% | 346,200 | - | -10.21% | - | - |
| 09/03 | 1,171 | 1,175 | 1,151 | 1,151 | -1.2% | 308,500 | - | -12.6% | - | - |
| 09/02 | 1,216 | 1,219 | 1,165 | 1,165 | -5.52% | 486,800 | - | -11.74% | - | - |
| 09/01 | 1,220 | 1,254 | 1,215 | 1,233 | +0.49% | 318,800 | - | -6.87% | - | - |
| 08/31 | 1,210 | 1,229 | 1,203 | 1,227 | +0.16% | 297,600 | - | -7.61% | - | - |
| 08/28 | 1,240 | 1,262 | 1,223 | 1,225 | -1.84% | 306,300 | - | -7.96% | - | - |
| 08/27 | 1,265 | 1,277 | 1,240 | 1,248 | -0.56% | 253,000 | - | -6.52% | - | - |
| 08/26 | 1,250 | 1,264 | 1,234 | 1,255 | +0.24% | 314,600 | - | -6.27% | - | - |
| 08/25 | 1,247 | 1,252 | 1,225 | 1,252 | -0.71% | 402,700 | - | -6.64% | - | - |
| 08/24 | 1,290 | 1,297 | 1,255 | 1,261 | -1.71% | 356,900 | - | -6.04% | - | - |
| 08/21 | 1,280 | 1,284 | 1,256 | 1,283 | -0.54% | 366,700 | - | -4.61% | - | - |
| 08/20 | 1,292 | 1,304 | 1,275 | 1,290 | -0.31% | 491,900 | - | -4.3% | - | - |
| 08/19 | 1,348 | 1,350 | 1,289 | 1,294 | -5.82% | 445,800 | - | -4.22% | - | - |
| 08/18 | 1,400 | 1,427 | 1,364 | 1,374 | -1.29% | 417,800 | - | +1.55% | - | - |
| 08/17 | 1,366 | 1,399 | 1,355 | 1,392 | +2.05% | 335,700 | - | +2.81% | - | - |
| 08/14 | 1,349 | 1,377 | 1,330 | 1,364 | +1.11% | 423,900 | - | +0.66% | - | - |
| 08/13 | 1,345 | 1,389 | 1,345 | 1,349 | +0.6% | 391,600 | - | -0.66% | - | - |
| 08/12 | 1,359 | 1,367 | 1,328 | 1,341 | -1.47% | 371,600 | - | -1.76% | - | - |
| 08/10 | 1,346 | 1,384 | 1,330 | 1,361 | +2.33% | 632,300 | - | -1.52% | - | - |
| 08/07 | 1,544 | 1,544 | 1,288 | 1,330 | -12.96% | 1,368,400 | - | -4.93% | - | - |
| 08/06 | 1,543 | 1,556 | 1,483 | 1,528 | -0.2% | 489,000 | - | +7.76% | - | - |
| 08/05 | 1,454 | 1,549 | 1,454 | 1,531 | +9.2% | 754,700 | - | +7.29% | - | - |
| 08/04 | 1,409 | 1,429 | 1,390 | 1,402 | -0.78% | 614,300 | - | -2.16% | - | - |
| 08/03 | 1,335 | 1,424 | 1,324 | 1,413 | +3.52% | 738,100 | - | -2.28% | - | - |
| 07/31 | 1,340 | 1,380 | 1,303 | 1,365 | +6.64% | 621,200 | - | -6.31% | - | - |
| 07/30 | 1,245 | 1,297 | 1,222 | 1,280 | +3.23% | 554,200 | - | -13.1% | - | - |
| 07/29 | 1,283 | 1,288 | 1,211 | 1,240 | -2.13% | 525,100 | - | -16.67% | - | - |
| 07/28 | 1,321 | 1,326 | 1,262 | 1,267 | -5.24% | 350,800 | - | -15.59% | - | - |
| 07/27 | 1,310 | 1,338 | 1,282 | 1,337 | +2.93% | 447,800 | - | -11.52% | - | - |
| 07/24 | 1,320 | 1,330 | 1,284 | 1,299 | -2.33% | 344,200 | - | -14.37% | - | - |
| 07/23 | 1,321 | 1,357 | 1,314 | 1,330 | -0.15% | 365,700 | - | -12.61% | - | - |
| 07/22 | 1,330 | 1,370 | 1,325 | 1,332 | +1.6% | 451,500 | - | -12.6% | - | - |
| 07/21 | 1,270 | 1,321 | 1,255 | 1,311 | +1.94% | 597,500 | - | -13.81% | - | - |
| 07/17 | 1,310 | 1,312 | 1,246 | 1,286 | -3.67% | 1,045,800 | - | -15.39% | - | - |
| 07/16 | 1,330 | 1,365 | 1,327 | 1,335 | -1.04% | 586,900 | - | -12% | - | - |
| 07/15 | 1,364 | 1,378 | 1,326 | 1,349 | -0.52% | 550,700 | - | -10.72% | - | - |
| 07/14 | 1,328 | 1,375 | 1,310 | 1,356 | +0.44% | 679,000 | - | -9.96% | - | - |
| 07/13 | 1,415 | 1,430 | 1,333 | 1,350 | -3.23% | 846,900 | - | -10.12% | - | - |
| 07/10 | 1,421 | 1,443 | 1,384 | 1,395 | -1.55% | 811,400 | - | -6.63% | - | - |
| 07/09 | 1,470 | 1,470 | 1,365 | 1,417 | -2.75% | 1,121,400 | - | -4.71% | - | - |
| 07/08 | 1,548 | 1,557 | 1,450 | 1,457 | -3.96% | 1,167,700 | - | -1.22% | - | - |
| 07/07 | 1,731 | 1,757 | 1,513 | 1,517 | -13.86% | 1,814,000 | - | +3.83% | - | - |
| 07/06 | 1,826 | 1,839 | 1,732 | 1,761 | -1.73% | 846,000 | - | +21.95% | - | - |
| 07/03 | 1,793 | 1,857 | 1,698 | 1,792 | -0.06% | 1,281,700 | - | +26.46% | - | - |
| 07/02 | 1,700 | 1,830 | 1,688 | 1,793 | +1.24% | 1,174,900 | - | +29.09% | - | - |
| 07/01 | 1,682 | 1,832 | 1,682 | 1,771 | +5.67% | 1,412,200 | - | +30.22% | - | - |
| 06/30 | 1,711 | 1,762 | 1,638 | 1,676 | -2.95% | 1,201,000 | - | +26.02% | - | - |
| 06/29 | 1,724 | 1,745 | 1,663 | 1,727 | +2.13% | 1,313,300 | - | +32.54% | - | - |
| 06/26 | 1,745 | 1,787 | 1,637 | 1,691 | -3.21% | 2,014,800 | - | +32.73% | - | - |
| 06/25 | 1,715 | 1,753 | 1,655 | 1,747 | +4.3% | 1,783,300 | - | +40.21% | - | - |
| 06/24 | 1,526 | 1,694 | 1,522 | 1,675 | +8.41% | 1,803,200 | - | +37.97% | - | - |
| 06/23 | 1,528 | 1,578 | 1,520 | 1,545 | +1.18% | 1,036,200 | - | +30.38% | - | - |
| 06/22 | 1,501 | 1,557 | 1,498 | 1,527 | +2.41% | 1,122,900 | - | +31.3% | - | - |
| 06/19 | 1,446 | 1,546 | 1,391 | 1,491 | +4.93% | 1,888,100 | - | +30.45% | - | - |
| 06/18 | 1,359 | 1,448 | 1,354 | 1,421 | +3.57% | 990,000 | - | +26.54% | - | - |
| 06/17 | 1,273 | 1,415 | 1,273 | 1,372 | +8.8% | 1,264,600 | - | +24.16% | - | - |
| 06/16 | 1,272 | 1,272 | 1,235 | 1,261 | -1.79% | 537,100 | - | +15.58% | - | - |
| 06/15 | 1,235 | 1,299 | 1,205 | 1,284 | +5.94% | 1,177,100 | - | +19.22% | - | - |
| 06/12 | 1,218 | 1,253 | 1,171 | 1,212 | +2.02% | 687,300 | - | +14.12% | - | - |
| 06/11 | 1,200 | 1,201 | 1,147 | 1,188 | -3.41% | 851,100 | - | +13.14% | - | - |
| 06/10 | 1,245 | 1,285 | 1,210 | 1,230 | -0.73% | 999,000 | - | +18.5% | - | - |
| 06/09 | 1,194 | 1,263 | 1,188 | 1,239 | +5.63% | 1,487,300 | - | +20.88% | - | - |
| 06/08 | 1,108 | 1,198 | 1,102 | 1,173 | -2.09% | 939,200 | - | +16.14% | - | - |
| 06/05 | 1,130 | 1,200 | 1,119 | 1,198 | +6.58% | 864,900 | - | +20.04% | - | - |
| 06/04 | 1,099 | 1,127 | 1,080 | 1,124 | +2.09% | 526,500 | - | +14.11% | - | - |
| 06/03 | 1,119 | 1,125 | 1,085 | 1,101 | +0.18% | 481,700 | - | +13.04% | - | - |
| 06/02 | 1,076 | 1,113 | 1,052 | 1,099 | +0.55% | 651,100 | - | +13.77% | - | - |
| 06/01 | 1,071 | 1,103 | 1,053 | 1,093 | +0.55% | 576,500 | - | +14.21% | - | - |
| 05/29 | 1,090 | 1,112 | 1,073 | 1,087 | +2.55% | 572,600 | - | +14.42% | - | - |
| 05/28 | 1,040 | 1,065 | 1,030 | 1,060 | +2.42% | 689,800 | - | +12.29% | - | - |
| 05/27 | 1,020 | 1,058 | 1,020 | 1,035 | +2.99% | 791,400 | - | +10.34% | - | - |
| 05/26 | 1,002 | 1,013 | 995 | 1,005 | +1.01% | 411,800 | - | +7.72% | - | - |
| 05/25 | 1,010 | 1,023 | 992 | 995 | +1.53% | 403,300 | - | +7.1% | - | - |
| 05/22 | 987 | 989 | 965 | 980 | +1.66% | 343,200 | - | +5.83% | - | - |
| 05/21 | 964 | 981 | 960 | 964 | +1.37% | 640,900 | - | +4.56% | - | - |
| 05/20 | 980 | 980 | 931 | 951 | -4.42% | 586,100 | - | +3.48% | - | - |
| 05/19 | 1,020 | 1,036 | 985 | 995 | -1.87% | 782,000 | - | +8.39% | - | - |
| 05/18 | 990 | 1,039 | 975 | 1,014 | +3.26% | 802,100 | - | +10.82% | - | - |
| 05/15 | 986 | 1,024 | 973 | 982 | +0.31% | 762,000 | - | +7.91% | - | - |
| 05/14 | 1,016 | 1,020 | 975 | 979 | -3.64% | 821,800 | - | +8.06% | - | - |
| 05/13 | 954 | 1,019 | 953 | 1,016 | +9.96% | 2,083,300 | - | +12.64% | - | - |
| 05/12 | 911 | 965 | 873 | 924 | +1.76% | 1,491,600 | - | +3.13% | - | - |
| 05/11 | 919 | 927 | 904 | 908 | -0.11% | 421,800 | - | +1.45% | - | - |
| 05/08 | 896 | 909 | 887 | 909 | +1.45% | 320,500 | - | +1.79% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 922 7/25 | 414 1/22 | 3,005,000 7/20 | - | - | +22.29% 12/10 | -27.19% 10/29 |
| 2009年 3月期 | 688 5/15 | 193 11/21 | 1,393,000 11/17 | - | - | +43.86% 3/24 | -37.85% 10/10 |
| 2010年 3月期 | 500 4/1 | 175 11/27 | 423,000 4/2 | - | - | +22.39% 3/31 | -22.86% 11/24 |
| 2011年 3月期 | 954 2/16 | 290 7/20 | 1,938,000 2/14 | 428億8883万 | 130億3748万 | +38.46% 11/25 | -33.72% 3/15 |
| 2012年 3月期 | 1,041 3/30 | 602 4/6 | 963,000 5/31 | 468億8万 | 270億6402万 | +15.23% 5/12 | -15.97% 11/10 |
| 2013年 3月期 | 1,046 4/2 | 472 11/14 | 884,000 11/26 | 470億2486万 | 212億1963万 | +20.77% 11/26 | -21.73% 10/3 |
| 2014年 3月期 | 1,234 1/22 | 582 6/7 | 2,035,000 5/14 | 554億7675万 | 261億6488万 | +18.48% 4/3 | -16.63% 6/7 |
| 2015年 3月期 | 1,496 10/1 | 972 5/14 | 591,000 8/11 | 672億5545万 | 436億9806万 | +16.64% 7/3 | -14.91% 10/17 |
| 2016年 3月期 | 1,359 5/11 | 754 2/19 2/18 | 465,100 6/25 | 610億9636万 | 338億9746万 | +12.45% 3/22 | -16.95% 2/12 |
| 2017年 3月期 | 1,245 12/19 | 742 4/8 | 233,300 5/16 | 559億7128万 | 333億5798万 | +17.74% 7/20 | -9.5% 11/16 |
| 2018年 3月期 | 1,361 2/26 | 887 4/17 | 741,200 1/16 | 611億8627万 | 398億7672万 | +14.73% 2/20 | -8.13% 3/23 |
| 2019年 3月期 | 1,458 5/15 | 690 3/14 | 3,892,000 9/7 | 655億4709万 | 327億8897万 | +11.35% 8/9 | -19.19% 12/25 |
| 2020年 3月期 | 811 12/19 | 454 3/13 | 555,400 3/9 | 385億3892万 | 215億7419万 | +10.9% 9/17 | -23.58% 3/13 |
| 2021年 3月期 | 642 3/22 | 457 11/30 | 1,047,700 11/30 | 305億800万 | 217億1675万 | +11.92% 2/12 | -9.62% 11/30 |
| 2022年 3月期 | 671 2/10 | 552 3/9 | 409,600 2/10 | 318億8608万 | 262億3117万 | +7.8% 6/10 | -10.99% 3/9 |
| 2023年 3月期 | 581 4/5 | 469 12/28 | 437,800 11/10 | 276億926万 | 222億8699万 | +5.54% 7/21 | -8.15% 5/17 |
| 2024年 3月期 | 724 3/18 | 461 5/31 | 1,130,900 3/14 | 344億466万 | 219億683万 | +19.59% 3/14 | -7.99% 5/31 |
| 2025年 3月期 | 687 4/9 | 442 8/5 | 426,600 5/14 | 326億4641万 | 210億395万 | +9.01% 12/27 | -24.46% 8/5 |
| 2026年 3月期 | 1,327 10/27 | 405 4/7 | 5,419,800 10/24 | 630億5937万 | 192億4570万 | +29.11% 10/24 | -19.12% 3/23 |
| 最新 | 1,244 2026/10/1 | 649,200 | 591億1519万 | +6.23% 1,171 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 103%（2.03倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 181%（2.81倍）
- 2011/12/30 vs 2010/12/30
- 36%（1.36倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 87%（1.87倍）
- 2026/10/01 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
175円（2009/11/27） - 611%（7.11倍）
1,244円（10/1）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
