大豊工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/08/26 | 1,030 | 1,033 | 1,025 | 1,026 | -4 | -0.4% | 6,700 |
| 2003/08/25 | 1,049 | 1,049 | 1,025 | 1,030 | -10 | -1% | 14,900 |
| 2003/08/22 | 1,047 | 1,047 | 1,040 | 1,040 | +4 | +0.4% | 11,100 |
| 2003/08/21 | 1,047 | 1,047 | 1,035 | 1,036 | -3 | -0.3% | 14,400 |
| 2003/08/20 | 1,041 | 1,044 | 1,035 | 1,039 | +3 | +0.3% | 7,400 |
| 2003/08/19 | 1,027 | 1,054 | 1,027 | 1,036 | +11 | +1.1% | 18,000 |
| 2003/08/18 | 1,019 | 1,040 | 1,019 | 1,025 | +15 | +1.5% | 14,900 |
| 2003/08/15 | 1,016 | 1,022 | 1,010 | 1,010 | -3 | -0.3% | 14,200 |
| 2003/08/14 | 1,013 | 1,018 | 1,011 | 1,013 | +1 | +0.1% | 14,200 |
| 2003/08/13 | 1,011 | 1,017 | 1,011 | 1,012 | +1 | +0.1% | 8,700 |
| 2003/08/12 | 1,011 | 1,018 | 1,009 | 1,011 | -4 | -0.4% | 11,700 |
| 2003/08/11 | 1,010 | 1,020 | 1,010 | 1,015 | +5 | +0.5% | 6,900 |
| 2003/08/08 | 1,011 | 1,019 | 1,007 | 1,010 | -3 | -0.3% | 10,900 |
| 2003/08/07 | 1,024 | 1,025 | 1,013 | 1,013 | -8 | -0.8% | 7,600 |
| 2003/08/06 | 1,024 | 1,049 | 1,010 | 1,021 | -2 | -0.2% | 10,800 |
| 2003/08/05 | 1,010 | 1,030 | 1,010 | 1,023 | +1 | +0.1% | 17,200 |
| 2003/08/04 | 1,030 | 1,031 | 1,020 | 1,022 | ±0 | ±0% | 12,300 |
| 2003/08/01 | 1,025 | 1,030 | 1,021 | 1,022 | +7 | +0.7% | 14,600 |
| 2003/07/31 | 1,041 | 1,041 | 1,005 | 1,015 | -25 | -2.4% | 36,500 |
| 2003/07/30 | 1,055 | 1,055 | 1,040 | 1,040 | -8 | -0.8% | 19,400 |
| 2003/07/29 | 1,070 | 1,070 | 1,040 | 1,048 | -2 | -0.2% | 15,000 |
| 2003/07/28 | 1,070 | 1,070 | 1,050 | 1,050 | +8 | +0.8% | 12,400 |
| 2003/07/25 | 1,045 | 1,050 | 1,042 | 1,042 | -5 | -0.5% | 12,200 |
| 2003/07/24 | 1,033 | 1,063 | 1,033 | 1,047 | -6 | -0.6% | 12,400 |
| 2003/07/23 | 1,090 | 1,096 | 1,053 | 1,053 | -17 | -1.6% | 13,500 |
| 2003/07/22 | 1,100 | 1,100 | 1,070 | 1,070 | -16 | -1.5% | 13,000 |
| 2003/07/18 | 1,090 | 1,090 | 1,077 | 1,086 | -11 | -1% | 5,900 |
| 2003/07/17 | 1,098 | 1,098 | 1,085 | 1,097 | +14 | +1.3% | 5,200 |
| 2003/07/16 | 1,095 | 1,101 | 1,082 | 1,083 | +7 | +0.7% | 6,800 |
| 2003/07/15 | 1,100 | 1,100 | 1,052 | 1,076 | -4 | -0.4% | 8,600 |
| 2003/07/14 | 1,095 | 1,098 | 1,005 | 1,080 | -11 | -1% | 10,100 |
| 2003/07/11 | 1,109 | 1,109 | 1,091 | 1,091 | ±0 | ±0% | 9,300 |
| 2003/07/10 | 1,095 | 1,112 | 1,091 | 1,091 | -14 | -1.3% | 9,500 |
| 2003/07/09 | 1,075 | 1,115 | 1,075 | 1,105 | -10 | -0.9% | 13,400 |
| 2003/07/08 | 1,130 | 1,133 | 1,105 | 1,115 | +21 | +1.9% | 27,800 |
| 2003/07/07 | 1,100 | 1,100 | 1,094 | 1,094 | +18 | +1.7% | 12,600 |
| 2003/07/04 | 1,096 | 1,098 | 1,072 | 1,076 | -21 | -1.9% | 7,500 |
| 2003/07/03 | 1,098 | 1,099 | 1,089 | 1,097 | +8 | +0.7% | 16,800 |
| 2003/07/02 | 1,075 | 1,090 | 1,069 | 1,089 | +17 | +1.6% | 14,700 |
| 2003/07/01 | 1,075 | 1,078 | 1,070 | 1,072 | +12 | +1.1% | 6,000 |
| 2003/06/30 | 1,070 | 1,072 | 1,060 | 1,060 | -12 | -1.1% | 5,900 |
| 2003/06/27 | 1,080 | 1,084 | 1,069 | 1,072 | +32 | +3.1% | 9,900 |
| 2003/06/26 | 1,050 | 1,050 | 1,005 | 1,040 | -7 | -0.7% | 9,700 |
| 2003/06/25 | 1,055 | 1,078 | 1,047 | 1,047 | -14 | -1.3% | 7,300 |
| 2003/06/24 | 1,080 | 1,081 | 1,061 | 1,061 | -28 | -2.6% | 5,300 |
| 2003/06/23 | 1,099 | 1,099 | 1,085 | 1,089 | +4 | +0.4% | 7,300 |
| 2003/06/20 | 1,071 | 1,090 | 1,071 | 1,085 | +3 | +0.3% | 5,500 |
| 2003/06/19 | 1,090 | 1,090 | 1,080 | 1,082 | +8 | +0.7% | 2,600 |
| 2003/06/18 | 1,089 | 1,089 | 1,074 | 1,074 | +4 | +0.4% | 7,000 |
| 2003/06/17 | 1,064 | 1,090 | 1,064 | 1,070 | -8 | -0.7% | 4,500 |
5351～
5400
件表示中 / 6197件
類似銘柄と比較する
現在ご覧いただいている「大豊工業」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 |
|---|---|---|---|---|---|---|---|---|
| 大豊工業 | 57,200円 | +3.7% | +152.7% | 3.50% | 14.72倍 | 0.24倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| 日進工具 | 71,600円 | +2.6% | -1.6% | 4.19% | 14.87倍 | 0.98倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| 酒井重 | 200,700円 | +7.7% | -16.3% | 5.23% | 19.02倍 | 0.57倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| 中北製 | 419,000円 | - | - | 2.39% | 8.22倍 | 0.59倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| ＫＶＫ | 192,400円 | +2.9% | -8.9% | 4.16% | 8.11倍 | 0.54倍 |
|
給水栓専業首位。管材商社、住宅設備会社に加えリテール向けを強化。中国とフィリピンに工場 |
市場注目の銘柄
チャート関連のコラム
