大同メタル工業（7245）の株価チャート
株価
5/13
- 前日 (5/12)
- 924
- 始値
- 954
- 高値
- 1,019
- 安値
- 953
- 終値 +9.96%
- 1,016
- 出来高 +39.67%
- 2,083,300
乖離率
- 株価（5日）
移動平均値 - +9.13%
931 - 株価（25日）
移動平均値 - +12.64%
902 - 出来高（5日）
移動平均値 - +124%
930,060
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 954 | 1,019 | 953 | 1,016 | +9.96% | 2,083,300 | 482億8057万 | +12.64% | 9.52 | 0.58 |
| 05/12 | 911 | 965 | 873 | 924 | +1.76% | 1,491,600 | 439億871万 | +3.13% | 8.66 | 0.53 |
| 05/11 | 919 | 927 | 904 | 908 | -0.11% | 421,800 | 431億4838万 | +1.45% | 8.51 | 0.52 |
| 05/08 | 896 | 909 | 887 | 909 | +1.45% | 320,500 | 431億9590万 | +1.79% | 8.52 | 0.52 |
| 05/07 | 895 | 904 | 877 | 896 | +1.13% | 333,100 | 425億7814万 | +0.45% | 8.4 | 0.51 |
| 05/01 | 886 | 888 | 872 | 886 | +1.37% | 258,000 | 421億294万 | -0.78% | 8.3 | 0.51 |
| 04/30 | 869 | 881 | 857 | 874 | -0.79% | 301,200 | 415億3270万 | -2.24% | 8.19 | 0.5 |
| 04/28 | 859 | 881 | 858 | 881 | +2.56% | 274,100 | 418億6534万 | -1.67% | 8.26 | 0.5 |
| 04/27 | 861 | 868 | 849 | 859 | -0.92% | 316,700 | 408億1989万 | -4.13% | 8.05 | 0.49 |
| 04/24 | 881 | 884 | 864 | 867 | -1.7% | 329,700 | 412億5万 | -3.34% | 8.13 | 0.49 |
| 04/23 | 901 | 903 | 872 | 882 | -1.23% | 492,700 | 419億1286万 | -1.89% | 8.27 | 0.5 |
| 04/22 | 905 | 906 | 891 | 893 | -2.4% | 231,500 | 424億3558万 | -1.11% | 8.37 | 0.51 |
| 04/21 | 932 | 936 | 912 | 915 | -0.97% | 319,500 | 434億8103万 | +1.1% | 8.58 | 0.52 |
| 04/20 | 922 | 933 | 918 | 924 | +0.76% | 280,700 | 439億871万 | +1.99% | 8.66 | 0.53 |
| 04/17 | 918 | 923 | 909 | 917 | -0.43% | 247,100 | 435億7607万 | +1.1% | 8.6 | 0.52 |
| 04/16 | 903 | 926 | 902 | 921 | +2.45% | 343,400 | 437億6615万 | +1.21% | 8.63 | 0.53 |
| 04/15 | 913 | 924 | 898 | 899 | -0.88% | 253,200 | 427億2070万 | -1.75% | 8.43 | 0.51 |
| 04/14 | 905 | 915 | 903 | 907 | +2.14% | 243,800 | 431億86万 | -1.41% | 8.5 | 0.52 |
| 04/13 | 894 | 904 | 880 | 888 | -1.22% | 245,800 | 421億9798万 | -3.9% | 8.32 | 0.51 |
| 04/10 | 910 | 920 | 898 | 899 | -0.55% | 381,300 | 427億2070万 | -3.54% | 8.43 | 0.51 |
| 04/09 | 934 | 934 | 902 | 904 | -3% | 367,500 | 429億5830万 | -3.93% | 8.47 | 0.52 |
| 04/08 | 919 | 937 | 910 | 932 | +4.84% | 776,700 | 442億8887万 | -1.69% | 8.74 | 0.53 |
| 04/07 | 893 | 902 | 880 | 889 | +0.11% | 208,400 | 422億4550万 | -7.11% | 8.33 | 0.51 |
| 04/06 | 878 | 893 | 877 | 888 | +1.37% | 243,100 | 421億9798万 | -8.36% | 8.32 | 0.51 |
| 04/03 | 883 | 892 | 873 | 876 | +0.69% | 243,300 | 416億2774万 | -10.89% | 8.21 | 0.5 |
| 04/02 | 895 | 912 | 870 | 870 | -3.12% | 540,900 | 413億4262万 | -12.56% | 8.15 | 0.5 |
| 04/01 | 891 | 899 | 881 | 898 | +4.91% | 433,400 | 426億7318万 | -10.91% | 8.42 | 0.51 |
| 03/31 | 851 | 878 | 848 | 856 | -1.95% | 416,700 | 406億7733万 | -15.91% | 9.13 | 0.49 |
| 03/30 | 854 | 877 | 842 | 873 | -4.59% | 565,600 | 414億8518万 | -15.16% | 9.31 | 0.5 |
| 03/27 | 913 | 925 | 904 | 915 | 0% | 548,300 | 434億8103万 | -12.02% | 9.75 | 0.52 |
| 03/26 | 927 | 929 | 907 | 915 | -1.08% | 603,300 | 434億8103万 | -12.77% | 9.75 | 0.52 |
| 03/25 | 926 | 934 | 917 | 925 | +3.12% | 1,569,800 | 439億5623万 | -12.49% | 9.86 | 0.53 |
| 03/24 | 898 | 905 | 885 | 897 | +3.34% | 437,300 | 426億2566万 | -15.77% | 9.56 | 0.51 |
| 03/23 | 900 | 900 | 855 | 868 | -6.16% | 835,500 | 412億4757万 | -19.11% | 9.25 | 0.5 |
| 03/19 | 950 | 950 | 925 | 925 | -4.64% | 1,182,900 | 439億5623万 | -14.43% | 9.86 | 0.53 |
| 03/18 | 953 | 974 | 944 | 970 | +1.68% | 1,057,000 | 460億9464万 | -11.01% | 10.34 | 0.55 |
| 03/17 | 954 | 979 | 938 | 954 | +0.95% | 750,300 | 453億3432万 | -12.96% | 10.17 | 0.54 |
| 03/16 | 950 | 961 | 935 | 945 | -0.74% | 432,400 | 449億663万 | -14.17% | 10.07 | 0.54 |
| 03/13 | 966 | 971 | 940 | 952 | -3.55% | 829,300 | 452億3928万 | -14% | 10.15 | 0.54 |
| 03/12 | 1,015 | 1,023 | 976 | 987 | -5.1% | 637,300 | 469億248万 | -11.16% | 10.52 | 0.56 |
| 03/11 | 1,033 | 1,067 | 1,020 | 1,040 | +0.87% | 955,600 | 494億2106万 | -6.64% | 11.09 | 0.59 |
| 03/10 | 1,031 | 1,044 | 1,012 | 1,031 | +2.59% | 272,800 | 489億9338万 | -7.37% | 10.99 | 0.59 |
| 03/09 | 1,001 | 1,018 | 975 | 1,005 | -8.39% | 613,100 | 477億5785万 | -9.62% | 10.71 | 0.57 |
| 03/06 | 1,093 | 1,106 | 1,068 | 1,097 | -2.32% | 377,700 | 521億2971万 | -1.35% | 11.7 | 0.63 |
| 03/05 | 1,128 | 1,144 | 1,105 | 1,123 | +5.15% | 420,100 | 533億6524万 | +1.35% | 11.97 | 0.64 |
| 03/04 | 1,111 | 1,133 | 1,033 | 1,068 | -7.61% | 653,100 | 507億5163万 | -3.26% | 11.39 | 0.61 |
| 03/03 | 1,208 | 1,270 | 1,153 | 1,156 | -3.43% | 944,800 | 549億3341万 | +4.81% | 12.32 | 0.66 |
| 03/02 | 1,192 | 1,199 | 1,161 | 1,197 | -2.6% | 481,400 | 568億8174万 | +9.02% | 12.76 | 0.68 |
| 02/27 | 1,190 | 1,236 | 1,178 | 1,229 | +3.45% | 498,400 | 584億239万 | +12.44% | 13.1 | 0.7 |
| 02/26 | 1,195 | 1,203 | 1,170 | 1,188 | +0.25% | 343,900 | 564億5406万 | +9.39% | 12.67 | 0.68 |
| 02/25 | 1,168 | 1,202 | 1,142 | 1,185 | +2.24% | 589,100 | 563億1149万 | +9.62% | 12.63 | 0.68 |
| 02/24 | 1,123 | 1,159 | 1,123 | 1,159 | +3.57% | 366,900 | 550億7597万 | +7.61% | 12.36 | 0.66 |
| 02/20 | 1,121 | 1,133 | 1,105 | 1,119 | -2.36% | 302,000 | 531億7516万 | +4.09% | 11.93 | 0.64 |
| 02/19 | 1,135 | 1,158 | 1,111 | 1,146 | +1.24% | 316,000 | 544億5820万 | +6.51% | 12.22 | 0.65 |
| 02/18 | 1,140 | 1,146 | 1,111 | 1,132 | +0.53% | 435,000 | 537億9292万 | +5.4% | 12.07 | 0.65 |
| 02/17 | 1,122 | 1,143 | 1,108 | 1,126 | +0.45% | 341,600 | 535億780万 | +5.14% | 12 | 0.64 |
| 02/16 | 1,120 | 1,139 | 1,098 | 1,121 | +1.36% | 501,000 | 532億7020万 | +4.96% | 11.95 | 0.64 |
| 02/13 | 1,050 | 1,125 | 1,030 | 1,106 | +3.36% | 905,300 | 525億5739万 | +4.05% | 11.79 | 0.63 |
| 02/12 | 1,149 | 1,220 | 1,051 | 1,070 | -6.96% | 1,812,700 | 508億4667万 | +0.94% | 11.41 | 0.61 |
| 02/10 | 1,114 | 1,150 | 1,109 | 1,150 | +3.7% | 525,200 | 546億4829万 | +8.7% | 12.26 | 0.66 |
| 02/09 | 1,122 | 1,124 | 1,098 | 1,109 | +2.21% | 518,700 | 526億9996万 | +5.42% | 11.82 | 0.63 |
| 02/06 | 1,073 | 1,093 | 1,056 | 1,085 | -0.09% | 243,900 | 515億5947万 | +3.73% | 11.57 | 0.62 |
| 02/05 | 1,090 | 1,111 | 1,077 | 1,086 | +1.4% | 395,200 | 516億699万 | +4.22% | 11.58 | 0.62 |
| 02/04 | 1,046 | 1,074 | 1,040 | 1,071 | +2.98% | 286,100 | 508億9419万 | +3.18% | 11.42 | 0.61 |
| 02/03 | 1,029 | 1,045 | 1,022 | 1,040 | +2.26% | 276,300 | 494億2106万 | +0.58% | 11.09 | 0.59 |
| 02/02 | 1,038 | 1,054 | 1,013 | 1,017 | -0.97% | 289,700 | 483億2809万 | -1.26% | 10.84 | 0.58 |
| 01/30 | 1,018 | 1,033 | 1,000 | 1,027 | +3.22% | 224,400 | 488億329万 | 0% | 10.95 | 0.59 |
| 01/29 | 996 | 1,005 | 975 | 995 | -0.2% | 231,500 | 472億8265万 | -2.93% | 10.61 | 0.57 |
| 01/28 | 1,016 | 1,016 | 987 | 997 | -3.2% | 299,200 | 473億7769万 | -2.54% | 10.63 | 0.57 |
| 01/27 | 1,020 | 1,032 | 1,006 | 1,030 | +0.39% | 256,500 | 489億4586万 | +0.98% | 10.98 | 0.59 |
| 01/26 | 1,027 | 1,039 | 1,011 | 1,026 | -2.01% | 363,100 | 487億5577万 | +0.98% | 10.94 | 0.59 |
| 01/23 | 1,065 | 1,067 | 1,038 | 1,047 | -1.04% | 272,800 | 497億5370万 | +3.46% | 11.16 | 0.6 |
| 01/22 | 1,061 | 1,068 | 1,044 | 1,058 | +0.47% | 269,200 | 502億7642万 | +4.96% | 11.28 | 0.6 |
| 01/21 | 1,039 | 1,059 | 1,030 | 1,053 | -1.5% | 295,300 | 500億3882万 | +4.99% | 11.23 | 0.6 |
| 01/20 | 1,108 | 1,108 | 1,063 | 1,069 | -2.37% | 297,500 | 507億9915万 | +7.11% | 11.4 | 0.61 |
| 01/19 | 1,091 | 1,105 | 1,066 | 1,095 | -0.82% | 402,700 | 520億3467万 | +10.38% | 11.67 | 0.63 |
| 01/16 | 1,140 | 1,140 | 1,078 | 1,104 | -3.16% | 882,200 | 524億6235万 | +11.97% | 11.77 | 0.63 |
| 01/15 | 1,100 | 1,142 | 1,097 | 1,140 | +3.83% | 479,700 | 541億7308万 | +16.33% | 12.15 | 0.65 |
| 01/14 | 1,071 | 1,118 | 1,070 | 1,098 | +3.58% | 621,300 | 521億7723万 | +12.85% | 11.71 | 0.63 |
| 01/13 | 1,058 | 1,066 | 1,044 | 1,060 | +2.42% | 417,600 | 503億7146万 | +9.5% | 11.3 | 0.61 |
| 01/09 | 1,026 | 1,037 | 1,025 | 1,035 | +1.97% | 220,500 | 491億8346万 | +7.37% | 11.03 | 0.59 |
| 01/08 | 1,023 | 1,030 | 1,010 | 1,015 | -1.17% | 217,800 | 482億3305万 | +5.73% | 10.82 | 0.58 |
| 01/07 | 998 | 1,036 | 994 | 1,027 | +2.19% | 296,900 | 488億329万 | +7.2% | 10.95 | 0.59 |
| 01/06 | 1,022 | 1,039 | 1,004 | 1,005 | +0.6% | 371,900 | 477億5785万 | +5.02% | 10.71 | 0.57 |
| 01/05 | 983 | 1,009 | 982 | 999 | +1.83% | 309,700 | 474億7273万 | +4.61% | 10.65 | 0.57 |
| 2025 | ||||||||||
| 12/30 | 982 | 1,009 | 981 | 981 | -0.61% | 293,300 | 466億1736万 | +2.83% | 10.46 | 0.6 |
| 12/29 | 976 | 990 | 965 | 987 | +0.92% | 325,200 | 469億248万 | +3.46% | 10.52 | 0.61 |
| 12/26 | 986 | 1,005 | 971 | 978 | +1.98% | 684,700 | 464億7480万 | +2.62% | 10.43 | 0.6 |
| 12/25 | 948 | 959 | 939 | 959 | +2.13% | 232,600 | 455億7192万 | +0.74% | 10.22 | 0.59 |
| 12/24 | 960 | 960 | 936 | 939 | -2.09% | 219,200 | 446億2151万 | -1.26% | 10.01 | 0.58 |
| 12/23 | 977 | 977 | 950 | 959 | -1.64% | 351,500 | 455億7192万 | +0.84% | 10.22 | 0.59 |
| 12/22 | 950 | 980 | 947 | 975 | +3.83% | 431,000 | 463億3224万 | +2.42% | 10.39 | 0.6 |
| 12/19 | 921 | 939 | 920 | 939 | +1.84% | 250,400 | 446億2151万 | -1.37% | 10.01 | 0.58 |
| 12/18 | 920 | 929 | 917 | 922 | 0% | 221,200 | 438億1367万 | -3.56% | 9.83 | 0.57 |
| 12/17 | 931 | 932 | 917 | 922 | -0.86% | 189,200 | 438億1367万 | -3.96% | 9.83 | 0.57 |
| 12/16 | 943 | 944 | 925 | 930 | -1.69% | 254,600 | 441億9383万 | -3.53% | 9.91 | 0.57 |
| 12/15 | 935 | 948 | 932 | 946 | -0.21% | 130,300 | 449億5415万 | -2.17% | 10.09 | 0.58 |
| 12/12 | 926 | 948 | 922 | 948 | +3.38% | 312,000 | 450億4919万 | -2.37% | 10.11 | 0.58 |
| 12/11 | 939 | 941 | 913 | 917 | -1.4% | 217,400 | 435億7607万 | -5.95% | 9.78 | 0.56 |
| 12/10 | 937 | 940 | 924 | 930 | +0.54% | 234,700 | 441億9383万 | -5.01% | 9.91 | 0.57 |
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 | 1,016 2026/5/13 | 2,083,300 | 482億8057万 | +12.64% 902 | |||
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）
- 2026/05/13 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
175円（2009/11/27） - 481%（5.81倍）
1,016円（5/13）
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。
