豊和工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,788 | 1,918 | 1,781 | 1,870 | +80 | +4.5% | 1,792,500 |
| 2017/12/11 | 1,793 | 1,867 | 1,745 | 1,790 | +8 | +0.4% | 1,080,900 |
| 2017/12/08 | 1,823 | 1,833 | 1,750 | 1,782 | -36 | -2% | 764,200 |
| 2017/12/07 | 1,835 | 1,871 | 1,760 | 1,818 | +5 | +0.3% | 1,387,200 |
| 2017/12/06 | 1,708 | 1,918 | 1,707 | 1,813 | +65 | +3.7% | 4,054,300 |
| 2017/12/05 | 1,775 | 1,948 | 1,707 | 1,748 | -147 | -7.8% | 2,784,200 |
| 2017/12/04 | 1,604 | 1,900 | 1,570 | 1,895 | +343 | +22.1% | 3,765,700 |
| 2017/12/01 | 1,523 | 1,575 | 1,515 | 1,552 | +2 | +0.1% | 454,100 |
| 2017/11/30 | 1,566 | 1,575 | 1,523 | 1,550 | -82 | -5% | 702,100 |
| 2017/11/29 | 1,757 | 1,810 | 1,590 | 1,632 | -5 | -0.3% | 2,726,500 |
| 2017/11/28 | 1,545 | 1,748 | 1,535 | 1,637 | +182 | +12.5% | 3,641,200 |
| 2017/11/27 | 1,519 | 1,525 | 1,443 | 1,455 | -77 | -5% | 531,200 |
| 2017/11/24 | 1,550 | 1,573 | 1,502 | 1,532 | +17 | +1.1% | 536,800 |
| 2017/11/22 | 1,555 | 1,585 | 1,506 | 1,515 | -111 | -6.8% | 1,113,300 |
| 2017/11/21 | 1,600 | 1,639 | 1,495 | 1,626 | +241 | +17.4% | 2,032,000 |
| 2017/11/20 | 1,369 | 1,410 | 1,361 | 1,385 | -44 | -3.1% | 403,900 |
| 2017/11/17 | 1,402 | 1,465 | 1,358 | 1,429 | +10 | +0.7% | 725,800 |
| 2017/11/16 | 1,382 | 1,448 | 1,374 | 1,419 | +31 | +2.2% | 464,100 |
| 2017/11/15 | 1,423 | 1,439 | 1,331 | 1,388 | -53 | -3.7% | 803,000 |
| 2017/11/14 | 1,451 | 1,476 | 1,422 | 1,441 | -26 | -1.8% | 557,600 |
| 2017/11/13 | 1,530 | 1,535 | 1,459 | 1,467 | -53 | -3.5% | 444,700 |
| 2017/11/10 | 1,516 | 1,634 | 1,496 | 1,520 | +34 | +2.3% | 1,231,500 |
| 2017/11/09 | 1,555 | 1,563 | 1,480 | 1,486 | -72 | -4.6% | 782,100 |
| 2017/11/08 | 1,630 | 1,658 | 1,524 | 1,558 | -83 | -5.1% | 994,900 |
| 2017/11/07 | 1,823 | 1,841 | 1,613 | 1,641 | -218 | -11.7% | 1,677,500 |
| 2017/11/06 | 1,870 | 1,922 | 1,807 | 1,859 | +9 | +0.5% | 975,000 |
| 2017/11/02 | 1,822 | 1,930 | 1,800 | 1,850 | +10 | +0.5% | 1,114,500 |
| 2017/11/01 | 1,850 | 1,858 | 1,775 | 1,840 | +1 | +0.1% | 770,800 |
| 2017/10/31 | 1,860 | 1,906 | 1,823 | 1,839 | +11 | +0.6% | 833,400 |
| 2017/10/30 | 1,925 | 1,945 | 1,820 | 1,828 | -97 | -5% | 1,083,800 |
| 2017/10/27 | 1,880 | 1,968 | 1,852 | 1,925 | -96 | -4.8% | 1,571,000 |
| 2017/10/26 | 1,820 | 2,175 | 1,820 | 2,021 | +246 | +13.9% | 5,709,500 |
| 2017/10/25 | 1,932 | 1,932 | 1,760 | 1,775 | -157 | -8.1% | 1,555,800 |
| 2017/10/24 | 1,987 | 2,049 | 1,902 | 1,932 | -81 | -4% | 1,119,800 |
| 2017/10/23 | 2,111 | 2,160 | 1,934 | 2,013 | -52 | -2.5% | 1,968,700 |
| 2017/10/20 | 2,234 | 2,317 | 2,033 | 2,065 | -170 | -7.6% | 2,677,900 |
| 2017/10/19 | 2,124 | 2,450 | 2,024 | 2,235 | +35 | +1.6% | 6,971,900 |
| 2017/10/18 | 2,510 | 2,645 | 2,200 | 2,200 | -478 | -17.8% | 6,261,100 |
| 2017/10/17 | 2,846 | 2,876 | 2,470 | 2,678 | +82 | +3.2% | 11,705,400 |
| 2017/10/16 | 2,385 | 2,596 | 2,321 | 2,596 | +500 | +23.9% | 8,278,200 |
| 2017/10/13 | 1,997 | 2,280 | 1,914 | 2,096 | +139 | +7.1% | 15,474,700 |
| 2017/10/12 | 1,517 | 1,957 | 1,500 | 1,957 | +400 | +25.7% | 9,942,100 |
| 2017/10/11 | 1,790 | 1,976 | 1,502 | 1,557 | -90 | -5.5% | 7,786,200 |
| 2017/10/10 | 1,647 | 1,647 | 1,647 | 1,647 | +300 | +22.3% | 274,400 |
| 2017/10/06 | 1,347 | 1,347 | 1,332 | 1,347 | +300 | +28.7% | 1,394,100 |
| 2017/10/05 | 1,040 | 1,068 | 1,012 | 1,047 | +17 | +1.7% | 1,028,700 |
| 2017/10/04 | 1,000 | 1,031 | 995 | 1,030 | +35 | +3.5% | 375,700 |
| 2017/10/03 | 993 | 999 | 986 | 995 | +5 | +0.5% | 138,000 |
| 2017/10/02 | 1,008 | 1,009 | 981 | 990 | -5 | -0.5% | 241,800 |
| 2017/09/29 | 993 | 1,017 | 977 | 995 | +17 | +1.7% | 414,900 |
1851～
1900
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「豊和工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 豊和工 | 97,000円 | +0.3% | +0.5% | 2.06% | 12.58倍 | 0.62倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| 油研工 | 274,300円 | -3.9% | -9.0% | 5.47% | 9.83倍 | 0.43倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| 小田原 | 192,000円 | +32.8% | +88.6% | 3.65% | 6.46倍 | 0.67倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
| タクミナ | 157,000円 | +2.5% | +2.1% | 3.18% | 8.83倍 | 1.05倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
| ヤマダ | 490,000円 | +1.9% | -13.2% | 4.29% | 8.26倍 | 0.71倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
市場注目の銘柄
チャート関連のコラム
