7245 大同メタル工業

7245
2025/05/02
時価
233億円
PER 予
9.28倍
2010年以降
赤字-285.33倍
(2010-2024年)
PBR
0.33倍
2010年以降
0.32-1.77倍
(2010-2024年)
配当 予
3.05%
ROE 予
3.59%
ROA 予
1.29%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
489
始値
489
高値
495
安値
488
終値 +0.61%
492
出来高 -9.51%
66,600

乖離率

株価(5日)
移動平均値
+0.82%
488
株価(25日)
移動平均値
+4.02%
473
出来高(5日)
移動平均値
-13.05%
76,600

2024/12/03~2025/05/02

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
2025
05/02489495488492+0.61%66,600233億7996万+4.02%9.280.33
05/01495495486489-1.21%73,600232億3740万+3.16%9.220.33
04/30485495484495+2.27%81,300235億2252万+3.99%9.330.33
04/28487494484484+0.41%87,500229億9980万+1.47%9.130.33
04/25485485479482+0.21%74,000229億476万+0.84%9.090.33
04/244844884784810%56,200228億5724万+0.21%9.070.33
04/23484486479481+1.69%79,400228億5724万-0.21%9.070.33
04/22469474467473+0.85%47,100224億7707万-2.07%8.920.32
04/21470472464469-0.42%64,400222億8699万-3.5%8.840.32
04/18464471461471+3.06%72,300223億8203万-3.48%8.880.32
04/17454457453457+0.66%49,400217億1675万-6.54%8.620.31
04/16460465452454-0.44%85,200215億7419万-7.72%8.560.31
04/15470470456456-1.3%88,000216億6923万-7.88%8.60.31
04/14461466454462+1.76%70,900219億5435万-7.04%8.710.31
04/11449458433454-0.66%126,400215億7419万-9.2%8.560.31
04/10473473455457+4.82%129,800217億1675万-8.96%8.620.31
04/09451456430436-4.6%235,200207億1883万-13.66%8.220.3
04/08465478456457+4.82%244,000217億1675万-10.04%8.620.31
04/07420439405436-3.54%485,500207億1883万-14.51%8.220.3
04/04470474444452-6.8%371,700214億7915万-11.72%8.520.31
04/03486490480485-3.58%218,200230億4732万-5.64%9.150.33
04/02500504494503+1.62%134,300239億268万-2.33%9.490.34
04/01505505495495+0.2%90,100235億2252万-3.88%9.330.33
03/31498502491494-2.76%135,900234億7500万-4.08%9.320.33
03/28510514504508-3.24%150,400241億4028万-1.36%9.580.34
03/27521525516525-0.57%261,200249億4813万+1.94%9.90.36
03/26526528522528+1.15%203,900250億9069万+2.52%9.960.36
03/25524529517522+0.77%188,500248億557万+1.75%9.840.35
03/24522522515518+0.19%202,500246億1549万+0.97%9.770.35
03/21526527517517-2.45%189,700245億6797万+0.98%9.750.35
03/19528532527530+0.57%133,300251億8573万+3.72%9.990.36
03/185305325265270%84,800250億4317万+3.33%9.940.36
03/17525530524527+1.35%144,300250億4317万+3.54%9.940.36
03/14513520513520+0.97%86,900247億1053万+2.36%9.810.35
03/13518522513515-0.96%95,200244億7293万+1.58%9.710.35
03/125165205145200%73,600247億1053万+2.77%9.810.35
03/11515520510520-0.76%117,100247億1053万+2.97%9.810.35
03/10525526522524-0.19%70,900249億61万+3.76%9.880.35
03/07511527511525+0.96%137,300249億4813万+4.17%9.90.36
03/06515529514520+1.96%213,800247億1053万+3.38%9.810.35
03/05512518507510-0.39%108,400242億3532万+1.39%9.620.35
03/04506513502512+0.99%123,700243億3036万+1.79%9.660.35
03/03508508503507+1.4%105,900240億9276万+1%9.560.34
02/28500501496500-0.4%90,400237億6012万-0.4%9.430.34
02/27500505497502-0.2%84,000238億5516万0%9.470.34
02/26502504494503+0.4%63,300239億268万+0.4%9.490.34
02/25497503492501+0.6%85,500238億764万0%9.450.34
02/214985014924980%85,100236億6508万-0.6%9.390.34
02/20509512498498-2.16%71,000236億6508万-0.6%9.390.34
02/19511513507509-0.59%100,400241億8780万+1.6%9.60.34
02/18503513498512+2.4%126,500243億3036万+2.4%9.660.35
02/17502503496500-0.6%79,100237億6012万+0.2%9.430.34
02/14510510503503-0.59%62,600239億268万+0.6%9.490.34
02/13501506500506+1.61%71,200240億4524万+1.2%9.540.34
02/12505505495498-0.8%80,700236億6508万-0.4%9.390.34
02/10507509498502+0.6%60,200238億5516万+0.2%9.470.34
02/07500510498499+0.4%130,600237億1260万-0.6%9.410.34
02/064965024964970%31,700236億1756万-1.19%9.370.34
02/05495503495497+0.4%57,000236億1756万-1.39%9.370.34
02/04501502495495+1.02%60,400235億2252万-1.79%9.330.33
02/03502504490490-3.16%132,600232億8492万-2.78%9.240.33
01/31509509504506-0.59%45,500240億4524万+0.4%9.540.34
01/30507509503509+0.39%73,000241億8780万+1.19%9.60.34
01/29504509504507+0.6%43,200240億9276万+1%9.560.34
01/28506509504504-1.37%88,900239億5020万+0.8%9.50.34
01/27510513506511+1.39%93,900242億8284万+2.4%9.640.35
01/24500508498504+1.61%99,900239億5020万+1.2%9.50.34
01/23495499490496-0.2%97,400235億7004万-0.2%9.350.34
01/22496499495497+0.4%63,400236億1756万+0.2%9.370.34
01/21502502492495-1.39%71,500235億2252万0%9.330.33
01/20500503497502+1.83%83,000238億5516万+1.41%9.470.34
01/17492493486493+1.02%83,000234億2748万-0.2%9.30.33
01/16495503488488-1.61%49,900231億8988万-1.01%9.20.33
01/15493499493496+0.61%59,600235億7004万+0.81%9.350.34
01/14496498490493-1%79,400234億2748万+0.41%9.30.33
01/10499501496498-0.8%64,500236億6508万+1.63%9.390.34
01/09507507497502-0.99%123,700238億5516万+2.45%9.470.34
01/08513515507507-1.17%65,900240億9276万+3.89%9.560.34
01/07521521511513-0.58%115,400243億7788万+5.34%9.670.35
01/06525526513516-1.71%122,300245億2045万+6.39%9.730.35
2024
12/30530533523525-0.19%125,500249億4813万+8.47%9.90.36
12/27528528522526+0.38%116,800249億9565万+8.9%9.920.36
12/26519527517524+2.75%276,200249億61万+8.94%9.880.35
12/25501510495510+3.45%226,800242億3532万+6.47%9.620.35
12/24495496489493-0.2%85,400234億2748万+3.14%9.30.33
12/23484494480494+3.78%191,600234億7500万+3.56%9.320.33
12/20477492475476+0.42%287,200226億1964万-0.21%8.980.32
12/19470475468474+0.42%163,700225億2459万-0.63%8.940.32
12/18472476472472+0.21%81,800224億2955万-1.05%8.90.32
12/17481482471471-1.67%133,600223億8203万-1.26%8.880.32
12/16481482478479+0.63%49,300227億6220万+0.42%9.030.32
12/13476479472476-1.24%106,900226億1964万-0.21%8.980.32
12/12481484479482+1.26%91,800229億476万+0.84%9.090.33
12/11480481474476-0.42%58,100226億1964万-0.42%8.980.32
12/10482483478478+0.21%62,400227億1468万-0.21%9.010.32
12/09476480473477+1.49%138,500226億6716万-0.42%90.32
12/06472475470470-0.42%31,700223億3451万-2.08%8.860.32
12/05472475470472-0.21%76,600224億2955万-1.87%8.90.32
12/04477480470473-1.05%85,100224億7707万-1.87%8.920.32
12/03475481474478+0.63%74,300227億1468万-1.04%9.010.32

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
最新492
2025/5/2
66,600233億7996万+4.02%
473

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)
2025/05/02 vs 2024/12/30
-6%(0.94倍)
過去安値
175円(2009/11/27)
181%(2.81倍)
492円(5/2)