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 |
|---|---|---|---|---|---|---|---|
| 2001/06/01 | 1,280 | 1,300 | 1,271 | 1,300 | +29 | +2.3% | 19,200 |
| 2001/05/31 | 1,271 | 1,280 | 1,262 | 1,271 | -10 | -0.8% | 19,800 |
| 2001/05/30 | 1,262 | 1,289 | 1,262 | 1,281 | +19 | +1.5% | 22,100 |
| 2001/05/29 | 1,260 | 1,288 | 1,260 | 1,262 | +2 | +0.2% | 6,000 |
| 2001/05/28 | 1,275 | 1,296 | 1,250 | 1,260 | -25 | -1.9% | 28,600 |
| 2001/05/25 | 1,271 | 1,300 | 1,271 | 1,285 | -8 | -0.6% | 22,400 |
| 2001/05/24 | 1,299 | 1,300 | 1,290 | 1,293 | -37 | -2.8% | 22,000 |
| 2001/05/23 | 1,350 | 1,350 | 1,300 | 1,330 | -10 | -0.7% | 33,700 |
| 2001/05/22 | 1,320 | 1,350 | 1,230 | 1,340 | +10 | +0.8% | 73,600 |
| 2001/05/21 | 1,369 | 1,369 | 1,310 | 1,330 | -39 | -2.8% | 64,800 |
| 2001/05/18 | 1,400 | 1,400 | 1,350 | 1,369 | -31 | -2.2% | 138,400 |
| 2001/05/17 | 1,376 | 1,470 | 1,350 | 1,400 | +64 | +4.8% | 900,100 |
| 2001/05/16 | 1,147 | 1,336 | 1,146 | 1,336 | +200 | +17.6% | 345,100 |
| 2001/05/15 | 1,170 | 1,170 | 1,130 | 1,136 | -34 | -2.9% | 23,100 |
| 2001/05/14 | 1,179 | 1,179 | 1,150 | 1,170 | -9 | -0.8% | 28,900 |
| 2001/05/11 | 1,179 | 1,189 | 1,160 | 1,179 | +9 | +0.8% | 109,700 |
| 2001/05/10 | 1,147 | 1,194 | 1,130 | 1,170 | +43 | +3.8% | 176,200 |
| 2001/05/09 | 1,100 | 1,127 | 1,080 | 1,127 | +47 | +4.4% | 221,100 |
| 2001/05/08 | 1,065 | 1,080 | 1,060 | 1,080 | +25 | +2.4% | 31,700 |
| 2001/05/07 | 1,060 | 1,065 | 1,051 | 1,055 | -5 | -0.5% | 21,500 |
| 2001/05/02 | 1,050 | 1,060 | 1,040 | 1,060 | +10 | +1% | 22,500 |
| 2001/05/01 | 1,050 | 1,050 | 1,030 | 1,050 | +20 | +1.9% | 8,200 |
| 2001/04/27 | 1,030 | 1,046 | 1,030 | 1,030 | -25 | -2.4% | 4,100 |
| 2001/04/26 | 1,050 | 1,060 | 1,030 | 1,055 | +24 | +2.3% | 7,400 |
| 2001/04/25 | 1,060 | 1,060 | 1,030 | 1,031 | -29 | -2.7% | 6,200 |
| 2001/04/24 | 1,050 | 1,065 | 1,050 | 1,060 | +19 | +1.8% | 6,500 |
| 2001/04/23 | 1,083 | 1,083 | 1,033 | 1,041 | -38 | -3.5% | 11,900 |
| 2001/04/20 | 1,045 | 1,080 | 1,040 | 1,079 | +34 | +3.3% | 24,300 |
| 2001/04/19 | 1,036 | 1,045 | 1,015 | 1,045 | ±0 | ±0% | 7,800 |
| 2001/04/18 | 1,045 | 1,045 | 1,043 | 1,045 | +1 | +0.1% | 4,800 |
| 2001/04/17 | 1,020 | 1,045 | 1,015 | 1,044 | +24 | +2.4% | 8,400 |
| 2001/04/16 | 1,048 | 1,050 | 1,020 | 1,020 | -30 | -2.9% | 5,700 |
| 2001/04/13 | 1,050 | 1,050 | 1,013 | 1,050 | +4 | +0.4% | 7,700 |
| 2001/04/12 | 1,021 | 1,046 | 1,020 | 1,046 | +35 | +3.5% | 7,400 |
| 2001/04/11 | 1,020 | 1,049 | 1,000 | 1,011 | -8 | -0.8% | 11,000 |
| 2001/04/10 | 1,020 | 1,020 | 1,001 | 1,019 | +19 | +1.9% | 4,500 |
| 2001/04/09 | 1,005 | 1,030 | 1,000 | 1,000 | -6 | -0.6% | 3,100 |
| 2001/04/06 | 1,050 | 1,050 | 1,005 | 1,006 | -44 | -4.2% | 10,400 |
| 2001/04/05 | 1,030 | 1,050 | 1,029 | 1,050 | ±0 | ±0% | 3,700 |
| 2001/04/04 | 1,025 | 1,069 | 1,025 | 1,050 | +49 | +4.9% | 4,100 |
| 2001/04/03 | 1,000 | 1,050 | 1,000 | 1,001 | +1 | +0.1% | 5,000 |
| 2001/04/02 | 1,060 | 1,060 | 1,000 | 1,000 | ±0 | ±0% | 4,700 |
| 2001/03/30 | 1,010 | 1,012 | 1,000 | 1,000 | -10 | -1% | 5,800 |
| 2001/03/29 | 1,060 | 1,095 | 1,010 | 1,010 | -70 | -6.5% | 3,800 |
| 2001/03/28 | 1,097 | 1,097 | 1,060 | 1,080 | -17 | -1.5% | 4,600 |
| 2001/03/27 | 1,060 | 1,097 | 1,050 | 1,097 | -2 | -0.2% | 8,900 |
| 2001/03/26 | 1,100 | 1,100 | 1,010 | 1,099 | +46 | +4.4% | 36,600 |
| 2001/03/23 | 1,049 | 1,055 | 1,030 | 1,053 | +3 | +0.3% | 27,400 |
| 2001/03/22 | 1,030 | 1,050 | 1,029 | 1,050 | +21 | +2% | 12,900 |
| 2001/03/21 | 1,030 | 1,030 | 990 | 1,029 | +59 | +6.1% | 11,700 |
5901～
5950
件表示中 / 6195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 | 56,200円 | +3.7% | +152.7% | 3.56% | 14.46倍 | 0.23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 | 71,400円 | +2.6% | -1.6% | 4.20% | 14.83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 | 198,400円 | +7.7% | -16.3% | 5.29% | 18.81倍 | 0.58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 | 422,000円 | - | - | 2.37% | 8.28倍 | 0.62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 | 192,900円 | +2.9% | -8.9% | 4.15% | 8.13倍 | 0.55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
