- 7245
- 2026/09/11
- 時価
- 526億円
- PER 予
- 10.28倍
- 2010年以降
- 赤字-285.33倍
（2010-2026年） - PBR
- 0.63倍
- 2010年以降
- 0.23-1.77倍
（2010-2026年） - 配当 予
- 3.25%
- 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
9/11
- 前日 (9/10)
- 1,126
- 始値
- 1,090
- 高値
- 1,113
- 安値
- 1,080
- 終値 -1.51%
- 1,109
- 出来高 +4%
- 335,800
乖離率
- 株価（5日）
移動平均値 - -2.72%
1,140 - 株価（25日）
移動平均値 - -11.35%
1,251 - 出来高（5日）
移動平均値 - -16.93%
404,240
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 1,090 | 1,113 | 1,080 | 1,109 | -1.51% | 335,800 | 526億9996万 | -11.35% | 10.28 | 0.63 |
| 09/10 | 1,110 | 1,127 | 1,099 | 1,126 | +0.27% | 322,900 | 535億780万 | -11.2% | 10.44 | 0.64 |
| 09/09 | 1,127 | 1,141 | 1,091 | 1,123 | -1.49% | 620,300 | 533億6524万 | -12.54% | 10.41 | 0.64 |
| 09/08 | 1,188 | 1,189 | 1,140 | 1,140 | -5.16% | 425,300 | 541億7308万 | -11.97% | 10.57 | 0.65 |
| 09/07 | 1,180 | 1,212 | 1,174 | 1,202 | +2.04% | 316,900 | 571億1934万 | -7.96% | 11.15 | 0.68 |
| 09/04 | 1,160 | 1,180 | 1,149 | 1,178 | +2.35% | 346,200 | 559億7885万 | -10.21% | 10.92 | 0.67 |
| 09/03 | 1,171 | 1,175 | 1,151 | 1,151 | -1.2% | 308,500 | 546億9581万 | -12.6% | 10.67 | 0.65 |
| 09/02 | 1,216 | 1,219 | 1,165 | 1,165 | -5.52% | 486,800 | 553億6109万 | -11.74% | 10.8 | 0.66 |
| 09/01 | 1,220 | 1,254 | 1,215 | 1,233 | +0.49% | 318,800 | 585億9247万 | -6.87% | 11.43 | 0.7 |
| 08/31 | 1,210 | 1,229 | 1,203 | 1,227 | +0.16% | 297,600 | 583億735万 | -7.61% | 11.38 | 0.7 |
| 08/28 | 1,240 | 1,262 | 1,223 | 1,225 | -1.84% | 306,300 | 582億1230万 | -7.96% | 11.36 | 0.69 |
| 08/27 | 1,265 | 1,277 | 1,240 | 1,248 | -0.56% | 253,000 | 593億527万 | -6.52% | 11.57 | 0.71 |
| 08/26 | 1,250 | 1,264 | 1,234 | 1,255 | +0.24% | 314,600 | 596億3791万 | -6.27% | 11.64 | 0.71 |
| 08/25 | 1,247 | 1,252 | 1,225 | 1,252 | -0.71% | 402,700 | 594億9535万 | -6.64% | 11.61 | 0.71 |
| 08/24 | 1,290 | 1,297 | 1,255 | 1,261 | -1.71% | 356,900 | 599億2303万 | -6.04% | 11.69 | 0.71 |
| 08/21 | 1,280 | 1,284 | 1,256 | 1,283 | -0.54% | 366,700 | 609億6848万 | -4.61% | 11.9 | 0.73 |
| 08/20 | 1,292 | 1,304 | 1,275 | 1,290 | -0.31% | 491,900 | 613億112万 | -4.3% | 11.96 | 0.73 |
| 08/19 | 1,348 | 1,350 | 1,289 | 1,294 | -5.82% | 445,800 | 614億9120万 | -4.22% | 12 | 0.73 |
| 08/18 | 1,400 | 1,427 | 1,364 | 1,374 | -1.29% | 417,800 | 652億9282万 | +1.55% | 12.74 | 0.78 |
| 08/17 | 1,366 | 1,399 | 1,355 | 1,392 | +2.05% | 335,700 | 661億4819万 | +2.81% | 12.91 | 0.79 |
| 08/14 | 1,349 | 1,377 | 1,330 | 1,364 | +1.11% | 423,900 | 648億1762万 | +0.66% | 12.65 | 0.77 |
| 08/13 | 1,345 | 1,389 | 1,345 | 1,349 | +0.6% | 391,600 | 641億482万 | -0.66% | 12.51 | 0.76 |
| 08/12 | 1,359 | 1,367 | 1,328 | 1,341 | -1.47% | 371,600 | 637億2465万 | -1.76% | 12.44 | 0.76 |
| 08/10 | 1,346 | 1,384 | 1,330 | 1,361 | +2.33% | 632,300 | 646億7506万 | -1.52% | 12.62 | 0.77 |
| 08/07 | 1,544 | 1,544 | 1,288 | 1,330 | -12.96% | 1,368,400 | 632億193万 | -4.93% | 12.33 | 0.75 |
| 08/06 | 1,543 | 1,556 | 1,483 | 1,528 | -0.2% | 489,000 | 726億1094万 | +7.76% | 14.17 | 0.87 |
| 08/05 | 1,454 | 1,549 | 1,454 | 1,531 | +9.2% | 754,700 | 727億5350万 | +7.29% | 14.2 | 0.87 |
| 08/04 | 1,409 | 1,429 | 1,390 | 1,402 | -0.78% | 614,300 | 666億2339万 | -2.16% | 13 | 0.79 |
| 08/03 | 1,335 | 1,424 | 1,324 | 1,413 | +3.52% | 738,100 | 671億4611万 | -2.28% | 13.1 | 0.8 |
| 07/31 | 1,340 | 1,380 | 1,303 | 1,365 | +6.64% | 621,200 | 648億6514万 | -6.31% | 12.66 | 0.77 |
| 07/30 | 1,245 | 1,297 | 1,222 | 1,280 | +3.23% | 554,200 | 608億2592万 | -13.1% | 11.87 | 0.73 |
| 07/29 | 1,283 | 1,288 | 1,211 | 1,240 | -2.13% | 525,100 | 589億2511万 | -16.67% | 11.5 | 0.7 |
| 07/28 | 1,321 | 1,326 | 1,262 | 1,267 | -5.24% | 350,800 | 602億816万 | -15.59% | 11.75 | 0.72 |
| 07/27 | 1,310 | 1,338 | 1,282 | 1,337 | +2.93% | 447,800 | 635億3457万 | -11.52% | 12.4 | 0.76 |
| 07/24 | 1,320 | 1,330 | 1,284 | 1,299 | -2.33% | 344,200 | 617億2880万 | -14.37% | 12.05 | 0.74 |
| 07/23 | 1,321 | 1,357 | 1,314 | 1,330 | -0.15% | 365,700 | 632億193万 | -12.61% | 12.33 | 0.75 |
| 07/22 | 1,330 | 1,370 | 1,325 | 1,332 | +1.6% | 451,500 | 632億9697万 | -12.6% | 12.35 | 0.75 |
| 07/21 | 1,270 | 1,321 | 1,255 | 1,311 | +1.94% | 597,500 | 622億9905万 | -13.81% | 12.16 | 0.74 |
| 07/17 | 1,310 | 1,312 | 1,246 | 1,286 | -3.67% | 1,045,800 | 611億1104万 | -15.39% | 11.93 | 0.73 |
| 07/16 | 1,330 | 1,365 | 1,327 | 1,335 | -1.04% | 586,900 | 634億3953万 | -12% | 12.38 | 0.76 |
| 07/15 | 1,364 | 1,378 | 1,326 | 1,349 | -0.52% | 550,700 | 641億482万 | -10.72% | 12.51 | 0.76 |
| 07/14 | 1,328 | 1,375 | 1,310 | 1,356 | +0.44% | 679,000 | 644億3746万 | -9.96% | 12.58 | 0.77 |
| 07/13 | 1,415 | 1,430 | 1,333 | 1,350 | -3.23% | 846,900 | 641億5234万 | -10.12% | 12.52 | 0.76 |
| 07/10 | 1,421 | 1,443 | 1,384 | 1,395 | -1.55% | 811,400 | 662億9075万 | -6.63% | 12.94 | 0.79 |
| 07/09 | 1,470 | 1,470 | 1,365 | 1,417 | -2.75% | 1,121,400 | 673億3619万 | -4.71% | 13.14 | 0.8 |
| 07/08 | 1,548 | 1,557 | 1,450 | 1,457 | -3.96% | 1,167,700 | 692億3700万 | -1.22% | 13.51 | 0.83 |
| 07/07 | 1,731 | 1,757 | 1,513 | 1,517 | -13.86% | 1,814,000 | 720億8822万 | +3.83% | 14.07 | 0.86 |
| 07/06 | 1,826 | 1,839 | 1,732 | 1,761 | -1.73% | 846,000 | 836億8316万 | +21.95% | 16.33 | 1 |
| 07/03 | 1,793 | 1,857 | 1,698 | 1,792 | -0.06% | 1,281,700 | 851億5629万 | +26.46% | 16.62 | 1.02 |
| 07/02 | 1,700 | 1,830 | 1,688 | 1,793 | +1.24% | 1,174,900 | 852億381万 | +29.09% | 16.63 | 1.02 |
| 07/01 | 1,682 | 1,832 | 1,682 | 1,771 | +5.67% | 1,412,200 | 841億5836万 | +30.22% | 16.42 | 1 |
| 06/30 | 1,711 | 1,762 | 1,638 | 1,676 | -2.95% | 1,201,000 | 796億4394万 | +26.02% | 15.54 | 0.96 |
| 06/29 | 1,724 | 1,745 | 1,663 | 1,727 | +2.13% | 1,313,300 | 820億6747万 | +32.54% | 16.02 | 0.99 |
| 06/26 | 1,745 | 1,787 | 1,637 | 1,691 | -3.21% | 2,014,800 | 803億5674万 | +32.73% | 15.68 | 0.97 |
| 06/25 | 1,715 | 1,753 | 1,655 | 1,747 | +4.3% | 1,783,300 | 830億1788万 | +40.21% | 16.2 | 1 |
| 06/24 | 1,526 | 1,694 | 1,522 | 1,675 | +8.41% | 1,803,200 | 795億9642万 | +37.97% | 15.53 | 0.96 |
| 06/23 | 1,528 | 1,578 | 1,520 | 1,545 | +1.18% | 1,036,200 | 734億1879万 | +30.38% | 14.33 | 0.88 |
| 06/22 | 1,501 | 1,557 | 1,498 | 1,527 | +2.41% | 1,122,900 | 725億6342万 | +31.3% | 14.16 | 0.87 |
| 06/19 | 1,446 | 1,546 | 1,391 | 1,491 | +4.93% | 1,888,100 | 708億5269万 | +30.45% | 13.83 | 0.85 |
| 06/18 | 1,359 | 1,448 | 1,354 | 1,421 | +3.57% | 990,000 | 675億2627万 | +26.54% | 13.18 | 0.81 |
| 06/17 | 1,273 | 1,415 | 1,273 | 1,372 | +8.8% | 1,264,600 | 651億9778万 | +24.16% | 12.72 | 0.79 |
| 06/16 | 1,272 | 1,272 | 1,235 | 1,261 | -1.79% | 537,100 | 599億2303万 | +15.58% | 11.69 | 0.72 |
| 06/15 | 1,235 | 1,299 | 1,205 | 1,284 | +5.94% | 1,177,100 | 610億1600万 | +19.22% | 11.91 | 0.74 |
| 06/12 | 1,218 | 1,253 | 1,171 | 1,212 | +2.02% | 687,300 | 575億9454万 | +14.12% | 11.24 | 0.69 |
| 06/11 | 1,200 | 1,201 | 1,147 | 1,188 | -3.41% | 851,100 | 564億5406万 | +13.14% | 11.02 | 0.68 |
| 06/10 | 1,245 | 1,285 | 1,210 | 1,230 | -0.73% | 999,000 | 584億4991万 | +18.5% | 11.41 | 0.7 |
| 06/09 | 1,194 | 1,263 | 1,188 | 1,239 | +5.63% | 1,487,300 | 588億7759万 | +20.88% | 11.49 | 0.71 |
| 06/08 | 1,108 | 1,198 | 1,102 | 1,173 | -2.09% | 939,200 | 557億4125万 | +16.14% | 10.88 | 0.67 |
| 06/05 | 1,130 | 1,200 | 1,119 | 1,198 | +6.58% | 864,900 | 569億2926万 | +20.04% | 11.11 | 0.69 |
| 06/04 | 1,099 | 1,127 | 1,080 | 1,124 | +2.09% | 526,500 | 534億1276万 | +14.11% | 10.42 | 0.64 |
| 06/03 | 1,119 | 1,125 | 1,085 | 1,101 | +0.18% | 481,700 | 523億1979万 | +13.04% | 10.21 | 0.63 |
| 06/02 | 1,076 | 1,113 | 1,052 | 1,099 | +0.55% | 651,100 | 522億2475万 | +13.77% | 10.19 | 0.63 |
| 06/01 | 1,071 | 1,103 | 1,053 | 1,093 | +0.55% | 576,500 | 519億3963万 | +14.21% | 10.14 | 0.63 |
| 05/29 | 1,090 | 1,112 | 1,073 | 1,087 | +2.55% | 572,600 | 516億5451万 | +14.42% | 10.08 | 0.62 |
| 05/28 | 1,040 | 1,065 | 1,030 | 1,060 | +2.42% | 689,800 | 503億7146万 | +12.29% | 9.83 | 0.61 |
| 05/27 | 1,020 | 1,058 | 1,020 | 1,035 | +2.99% | 791,400 | 491億8346万 | +10.34% | 9.6 | 0.59 |
| 05/26 | 1,002 | 1,013 | 995 | 1,005 | +1.01% | 411,800 | 477億5785万 | +7.72% | 9.32 | 0.58 |
| 05/25 | 1,010 | 1,023 | 992 | 995 | +1.53% | 403,300 | 472億8265万 | +7.1% | 9.23 | 0.57 |
| 05/22 | 987 | 989 | 965 | 980 | +1.66% | 343,200 | 465億6984万 | +5.83% | 9.09 | 0.56 |
| 05/21 | 964 | 981 | 960 | 964 | +1.37% | 640,900 | 458億952万 | +4.56% | 8.94 | 0.55 |
| 05/20 | 980 | 980 | 931 | 951 | -4.42% | 586,100 | 451億9176万 | +3.48% | 8.82 | 0.54 |
| 05/19 | 1,020 | 1,036 | 985 | 995 | -1.87% | 782,000 | 472億8265万 | +8.39% | 9.23 | 0.57 |
| 05/18 | 990 | 1,039 | 975 | 1,014 | +3.26% | 802,100 | 481億8553万 | +10.82% | 9.4 | 0.58 |
| 05/15 | 986 | 1,024 | 973 | 982 | +0.31% | 762,000 | 466億6488万 | +7.91% | 9.11 | 0.56 |
| 05/14 | 1,016 | 1,020 | 975 | 979 | -3.64% | 821,800 | 465億2232万 | +8.06% | 9.08 | 0.56 |
| 05/13 | 954 | 1,019 | 953 | 1,016 | +9.96% | 2,083,300 | 482億8057万 | +12.64% | 9.42 | 0.58 |
| 05/12 | 911 | 965 | 873 | 924 | +1.76% | 1,491,600 | 439億871万 | +3.13% | 8.57 | 0.53 |
| 05/11 | 919 | 927 | 904 | 908 | -0.11% | 421,800 | 431億4838万 | +1.45% | 8.42 | 0.52 |
| 05/08 | 896 | 909 | 887 | 909 | +1.45% | 320,500 | 431億9590万 | +1.79% | 8.43 | 0.52 |
| 05/07 | 895 | 904 | 877 | 896 | +1.13% | 333,100 | 425億7814万 | +0.45% | 8.31 | 0.51 |
| 05/01 | 886 | 888 | 872 | 886 | +1.37% | 258,000 | 421億294万 | -0.78% | 8.22 | 0.51 |
| 04/30 | 869 | 881 | 857 | 874 | -0.79% | 301,200 | 415億3270万 | -2.24% | 8.11 | 0.5 |
| 04/28 | 859 | 881 | 858 | 881 | +2.56% | 274,100 | 418億6534万 | -1.67% | 8.17 | 0.5 |
| 04/27 | 861 | 868 | 849 | 859 | -0.92% | 316,700 | 408億1989万 | -4.13% | 7.97 | 0.49 |
| 04/24 | 881 | 884 | 864 | 867 | -1.7% | 329,700 | 412億5万 | -3.34% | 8.04 | 0.5 |
| 04/23 | 901 | 903 | 872 | 882 | -1.23% | 492,700 | 419億1286万 | -1.89% | 8.18 | 0.51 |
| 04/22 | 905 | 906 | 891 | 893 | -2.4% | 231,500 | 424億3558万 | -1.11% | 8.28 | 0.51 |
| 04/21 | 932 | 936 | 912 | 915 | -0.97% | 319,500 | 434億8103万 | +1.1% | 8.49 | 0.52 |
| 04/20 | 922 | 933 | 918 | 924 | +0.76% | 280,700 | 439億871万 | +1.99% | 8.57 | 0.53 |
| 04/17 | 918 | 923 | 909 | 917 | -0.43% | 247,100 | 435億7607万 | +1.1% | 8.5 | 0.53 |
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 | 1,109 2026/9/11 | 335,800 | 526億9996万 | -11.35% 1,251 | |||
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）
- 2026/09/11 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
175円（2009/11/27） - 534%（6.34倍）
1,109円（9/11）
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。
