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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 1,751 | 1,781 | 1,751 | 1,762 | -25 | -1.4% | 40,300 |
| 2017/11/09 | 1,816 | 1,820 | 1,767 | 1,787 | -17 | -0.9% | 83,200 |
| 2017/11/08 | 1,772 | 1,811 | 1,756 | 1,804 | +26 | +1.5% | 93,400 |
| 2017/11/07 | 1,747 | 1,795 | 1,736 | 1,778 | +5 | +0.3% | 93,400 |
| 2017/11/06 | 1,732 | 1,778 | 1,719 | 1,773 | +41 | +2.4% | 97,400 |
| 2017/11/02 | 1,683 | 1,734 | 1,682 | 1,732 | +57 | +3.4% | 89,800 |
| 2017/11/01 | 1,694 | 1,694 | 1,662 | 1,675 | -15 | -0.9% | 72,800 |
| 2017/10/31 | 1,718 | 1,718 | 1,685 | 1,690 | -22 | -1.3% | 63,500 |
| 2017/10/30 | 1,740 | 1,740 | 1,684 | 1,712 | -13 | -0.8% | 113,200 |
| 2017/10/27 | 1,721 | 1,728 | 1,711 | 1,725 | +4 | +0.2% | 41,700 |
| 2017/10/26 | 1,727 | 1,741 | 1,717 | 1,721 | -19 | -1.1% | 39,500 |
| 2017/10/25 | 1,730 | 1,778 | 1,730 | 1,740 | +10 | +0.6% | 114,900 |
| 2017/10/24 | 1,723 | 1,730 | 1,707 | 1,730 | +7 | +0.4% | 55,600 |
| 2017/10/23 | 1,709 | 1,728 | 1,709 | 1,723 | +23 | +1.4% | 49,600 |
| 2017/10/20 | 1,710 | 1,712 | 1,693 | 1,700 | -13 | -0.8% | 34,900 |
| 2017/10/19 | 1,719 | 1,724 | 1,708 | 1,713 | -6 | -0.3% | 26,300 |
| 2017/10/18 | 1,701 | 1,723 | 1,692 | 1,719 | +13 | +0.8% | 38,700 |
| 2017/10/17 | 1,690 | 1,706 | 1,681 | 1,706 | +22 | +1.3% | 37,600 |
| 2017/10/16 | 1,699 | 1,702 | 1,681 | 1,684 | -26 | -1.5% | 63,700 |
| 2017/10/13 | 1,697 | 1,716 | 1,692 | 1,710 | +13 | +0.8% | 66,000 |
| 2017/10/12 | 1,706 | 1,722 | 1,687 | 1,697 | -10 | -0.6% | 30,500 |
| 2017/10/11 | 1,733 | 1,740 | 1,705 | 1,707 | -41 | -2.3% | 50,200 |
| 2017/10/10 | 1,716 | 1,749 | 1,715 | 1,748 | +25 | +1.5% | 44,900 |
| 2017/10/06 | 1,726 | 1,730 | 1,713 | 1,723 | -7 | -0.4% | 51,200 |
| 2017/10/05 | 1,728 | 1,737 | 1,726 | 1,730 | -5 | -0.3% | 31,100 |
| 2017/10/04 | 1,730 | 1,735 | 1,716 | 1,735 | +5 | +0.3% | 41,000 |
| 2017/10/03 | 1,737 | 1,743 | 1,717 | 1,730 | +7 | +0.4% | 54,700 |
| 2017/10/02 | 1,710 | 1,727 | 1,708 | 1,723 | +14 | +0.8% | 43,700 |
| 2017/09/29 | 1,755 | 1,755 | 1,700 | 1,709 | -41 | -2.3% | 95,100 |
| 2017/09/28 | 1,713 | 1,756 | 1,703 | 1,750 | +37 | +2.2% | 110,200 |
| 2017/09/27 | 1,709 | 1,715 | 1,699 | 1,713 | -14 | -0.8% | 23,600 |
| 2017/09/26 | 1,700 | 1,727 | 1,698 | 1,727 | +26 | +1.5% | 58,900 |
| 2017/09/25 | 1,697 | 1,715 | 1,694 | 1,701 | -5 | -0.3% | 71,800 |
| 2017/09/22 | 1,700 | 1,725 | 1,700 | 1,706 | -1 | -0.1% | 64,500 |
| 2017/09/21 | 1,699 | 1,713 | 1,690 | 1,707 | +15 | +0.9% | 71,200 |
| 2017/09/20 | 1,693 | 1,696 | 1,675 | 1,692 | -1 | -0.1% | 31,200 |
| 2017/09/19 | 1,660 | 1,696 | 1,660 | 1,693 | +38 | +2.3% | 48,500 |
| 2017/09/15 | 1,638 | 1,657 | 1,636 | 1,655 | +6 | +0.4% | 72,600 |
| 2017/09/14 | 1,660 | 1,660 | 1,638 | 1,649 | +1 | +0.1% | 37,300 |
| 2017/09/13 | 1,626 | 1,656 | 1,626 | 1,648 | +36 | +2.2% | 53,100 |
| 2017/09/12 | 1,624 | 1,626 | 1,605 | 1,612 | -4 | -0.2% | 37,800 |
| 2017/09/11 | 1,591 | 1,617 | 1,587 | 1,616 | +43 | +2.7% | 69,400 |
| 2017/09/08 | 1,584 | 1,587 | 1,568 | 1,573 | -11 | -0.7% | 62,000 |
| 2017/09/07 | 1,584 | 1,589 | 1,560 | 1,584 | -6 | -0.4% | 55,800 |
| 2017/09/06 | 1,570 | 1,592 | 1,566 | 1,590 | +7 | +0.4% | 46,400 |
| 2017/09/05 | 1,584 | 1,604 | 1,579 | 1,583 | +4 | +0.3% | 43,500 |
| 2017/09/04 | 1,565 | 1,586 | 1,565 | 1,579 | -12 | -0.8% | 80,000 |
| 2017/09/01 | 1,581 | 1,597 | 1,560 | 1,591 | +19 | +1.2% | 46,100 |
| 2017/08/31 | 1,573 | 1,587 | 1,564 | 1,572 | -4 | -0.3% | 52,100 |
| 2017/08/30 | 1,606 | 1,606 | 1,571 | 1,576 | -16 | -1% | 58,900 |
1901～
1950
件表示中 / 6232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 | 68,700円 | +3.7% | +152.7% | 2.91% | 17.68倍 | 0.28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 |
| 鈴茂器工 | 157,700円 | +14.8% | +5.0% | 2.22% | 11.77倍 | 1.10倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| ＪＲＣ | 158,800円 | +23.5% | +21.7% | 1.76% | 17.46倍 | 4.34倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| 中北製 | 522,000円 | +13.6% | +24.1% | 2.11% | 14.82倍 | 0.72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 |
| 日進工具 | 79,900円 | +2.6% | -1.6% | 3.75% | 16.63倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
