7245 大同メタル工業

7245
2021/04/12
時価
278億円
PER 予
-倍
2010年以降
赤字-22.41倍
(2010-2020年)
PBR
0.53倍
2010年以降
0.37-1.77倍
(2010-2020年)
配当 予
3.41%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

4/12

前日 (4/9)
582
始値
587
高値
590
安値
585
終値 +0.86%
587
出来高 -30.08%
63,700

乖離率

株価(5日)
移動平均値
-0.51%
590
株価(25日)
移動平均値
-2.65%
603
出来高(5日)
移動平均値
-38.11%
102,920

2020/11/16~2021/04/12

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PERPBR
2021
04/12587590585587+0.86%63,700278億9438万-2.65%-0.53
04/09590592582582-0.85%91,100276億5678万-3.64%-0.52
04/08595596584587-2.49%139,900278億9438万-2.81%-0.53
04/07591602590602+1.69%83,900286億719万-0.33%-0.54
04/06596596582592-0.34%136,000281億3198万-1.66%-0.53
04/05586598583594+2.24%82,600282億2703万-1.16%-0.53
04/02588588579581+0.17%61,200276億926万-3.17%-0.52
04/01597597578580-1.36%102,200275億6174万-3.01%-0.52
03/31605606588588-3.61%182,200279億4190万-1.67%-0.53
03/305986135916100%182,500289億8735万+2.35%-0.55
03/29612616601610+1.33%259,600289億8735万+2.69%-0.55
03/26608608598602+0.5%240,100286億719万+1.86%-0.54
03/25605611597599+0.17%178,100284億6463万+1.53%-0.54
03/24620620592598-4.01%284,400284億1711万+1.53%-0.53
03/23638640623623-1.89%177,000296億511万+6.13%-0.56
03/22625642621635+2.42%307,500301億7536万+8.55%-0.57
03/196166236106200%451,200294億6255万+6.16%-0.55
03/18614620610620+0.49%155,800294億6255万+6.53%-0.55
03/176116176096170%116,000293億1999万+6.56%-0.55
03/16615619607617-0.16%118,300293億1999万+6.93%-0.55
03/15607630605618+2.32%306,000293億6751万+7.67%-0.55
03/12599605591604+0.83%155,800287億223万+5.78%-0.54
03/11607607597599-1.16%122,200284億6463万+5.27%-0.54
03/10609611594606-1.3%153,100287億9727万+7.07%-0.54
03/09600614597614+3.37%253,800291億7743万+9.25%-0.55
03/08594599587594+1.19%129,400282億2703万+6.45%-0.53
03/05579587566587+1.38%146,100278億9438万+5.77%-0.53
03/04575582572579+0.7%126,300275億1422万+4.89%-0.52
03/03565576559575+1.95%166,300273億2414万+4.55%-0.51
03/02566566551564+1.08%128,200268億142万+2.92%-0.5
03/01547558546558+2.76%102,600265億1630万+2.2%-0.5
02/26553553543543-3.21%156,100258億349万-0.18%-0.49
02/25564564555561+2%71,500266億5886万+3.13%-0.5
02/24563568549550-1.43%84,300261億3613万+1.48%-0.49
02/22556566556558+2.2%91,200265億1630万+3.33%-0.5
02/19555558535546-2.5%150,700259億4605万+1.49%-0.49
02/18579579559560-2.1%190,000266億1134万+4.28%-0.5
02/17572576568572+0.88%72,100271億8158万+6.92%-0.51
02/16570570557567-0.53%156,100269億4398万+6.38%-0.51
02/15594596570570-3.72%172,900270億8654万+7.34%-0.51
02/12575594571592+4.04%307,300281億3198万+11.91%-0.53
02/10558572552569+1.79%202,100270億3902万+8.38%-0.51
02/09558560550559+0.54%98,700265億6382万+6.88%-0.5
02/08551558551556+1.09%110,800264億2126万+6.72%-0.5
02/05557559549550-0.36%140,700261億3613万+5.97%-0.49
02/04549557547552+1.47%123,100262億3117万+6.56%-0.49
02/03535565535544+3.03%384,400258億5101万+5.43%-0.49
02/02508531507528+3.94%199,600250億9069万+2.72%-0.47
02/01503510497508+1.2%109,000241億4028万-0.97%-0.45
01/29516517502502-2.9%157,900238億5516万-2.14%-0.45
01/28521522516517-2.08%341,600245億6797万+0.98%-0.46
01/27524529521528+0.76%111,600250億9069万+3.13%-0.47
01/26523524519524+0.77%74,100249億61万+2.54%-0.47
01/25514522514520+1.17%60,900247億1053万+1.96%-0.47
01/22518520514514-1.34%108,500244億2541万+0.98%-0.46
01/21521527516521+0.19%134,700247億5805万+2.56%-0.47
01/20512522512520+0.97%132,800247億1053万+2.56%-0.47
01/19507518507515+1.98%108,600244億7293万+1.98%-0.46
01/18508514504505-1.37%88,900239億9772万+0.4%-0.45
01/15518519511512-1.16%75,200243億3036万+2.2%-0.46
01/14516522513518+0.39%113,600246億1549万+3.81%-0.46
01/13517520514516-0.58%65,400245億2045万+3.82%-0.46
01/12529529516519-0.76%184,800246億6301万+4.64%-0.46
01/08508524506523+2.15%225,700248億5309万+5.87%-0.47
01/07508514505512+1.59%154,300243億3036万+4.07%-0.46
01/06507512502504-0.2%107,600239億5020万+2.65%-0.45
01/05514514503505-1.37%95,400239億9772万+3.27%-0.45
01/04518518504512+0.2%147,600243億3036万+4.7%-0.46
2020
12/30514516507511-0.39%105,000242億8284万+4.93%-0.46
12/29510514505513+1.58%158,700243億7788万+5.56%-0.46
12/28505514501505+0.4%277,300239億9772万+4.12%-0.45
12/25502506497503+0.6%145,800239億268万+3.71%-0.45
12/24495504495500+1.01%128,500237億6012万+3.09%-0.45
12/23502502492495+0.2%124,200235億2252万+2.06%-0.44
12/22504505492494-1.98%190,700234億7500万+1.65%-0.44
12/215095145035040%173,600239億5020万+3.49%-0.45
12/18510513500504+0.2%230,700239億5020万+3.49%-0.45
12/17499507497503+1.41%293,600239億268万+3.07%-0.45
12/16493498488496+1.02%211,600235億7004万+1.02%-0.44
12/15486496483491+1.24%205,900233億3244万-0.61%-0.44
12/14468486466485+3.63%219,100230億4732万-2.22%-0.43
12/114644704624680%131,800222億3947万-6.21%-0.42
12/10462468460468+1.52%173,600222億3947万-6.59%-0.42
12/09465467460461-1.07%143,800219億683万-8.53%-0.41
12/08470472462466-1.48%203,600221億4443万-7.91%-0.42
12/07480482468473-1.46%174,300224億7707万-6.89%-0.42
12/04480484474480-0.21%128,700228億972万-5.7%-0.43
12/03470487468481+2.12%265,800228億5724万-5.87%-0.43
12/02479480468471-1.88%194,300223億8203万-8.01%-0.42
12/01469486459480+2.78%310,600228億972万-6.8%-0.43
11/30480480457467-3.51%1,047,700221億9195万-9.67%-0.42
11/27483487480484+0.41%240,800229億9980万-6.74%-0.43
11/26485491481482-0.62%189,300229億476万-7.49%-0.43
11/25489496485485-1.02%254,400230億4732万-7.27%-0.43
11/24498500481490-2%371,300232億8492万-6.67%-0.44
11/20498505495500+0.2%120,600237億6012万-4.94%-0.45
11/19501504498499-0.4%149,500237億1260万-5.31%-0.45
11/18502507500501-1.18%151,000238億764万-5.11%-0.45
11/17515517502507-2.5%161,900240億9276万-4.16%-0.45
11/16523525510520+1.36%133,200247億1053万-1.89%-0.46

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
2007年
3月期
1,117
4/4
560
7/28
2,235,000
5/17
--+22.58%
8/23
-24.92%
5/18
2008年
3月期
922
7/25
414
1/22
3,005,000
7/20
--+22.35%
12/10
-27.16%
10/29
2009年
3月期
688
5/15
193
11/21
1,393,000
11/17
--+43.68%
3/24
-37.9%
10/10
2010年
3月期
500
4/1
175
11/27
423,000
4/2
--+22.42%
3/31
-22.88%
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+38.33%
11/25
-33.73%
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+15.22%
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+20.73%
11/26
-21.68%
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+18.44%
4/3
-16.6%
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+16.63%
7/3
-14.94%
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+12.47%
3/22
-16.91%
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+17.7%
7/20
-9.52%
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+14.77%
2/20
-8.15%
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+11.32%
8/9
-19.18%
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+10.95%
9/17
-23.53%
3/13
最新587
2021/4/12
63,700278億9438万-2.65%
603

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)
2021/04/12 vs 2020/12/30
15%(1.15倍)
過去安値
175円(2009/11/27)
235%(3.35倍)
587円(4/12)