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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 1,600 | 1,604 | 1,561 | 1,578 | -32 | -2% | 91,800 |
| 2017/04/03 | 1,662 | 1,662 | 1,603 | 1,610 | -52 | -3.1% | 107,100 |
| 2017/03/31 | 1,689 | 1,703 | 1,662 | 1,662 | -14 | -0.8% | 115,900 |
| 2017/03/30 | 1,664 | 1,691 | 1,664 | 1,676 | +12 | +0.7% | 83,800 |
| 2017/03/29 | 1,651 | 1,666 | 1,624 | 1,664 | +1 | +0.1% | 78,900 |
| 2017/03/28 | 1,602 | 1,663 | 1,602 | 1,663 | +66 | +4.1% | 91,700 |
| 2017/03/27 | 1,587 | 1,606 | 1,585 | 1,597 | -3 | -0.2% | 69,200 |
| 2017/03/24 | 1,588 | 1,617 | 1,584 | 1,600 | +21 | +1.3% | 52,800 |
| 2017/03/23 | 1,575 | 1,588 | 1,575 | 1,579 | +4 | +0.3% | 54,300 |
| 2017/03/22 | 1,577 | 1,590 | 1,571 | 1,575 | -38 | -2.4% | 98,200 |
| 2017/03/21 | 1,614 | 1,626 | 1,598 | 1,613 | -1 | -0.1% | 54,500 |
| 2017/03/17 | 1,594 | 1,621 | 1,582 | 1,614 | +25 | +1.6% | 144,700 |
| 2017/03/16 | 1,590 | 1,591 | 1,575 | 1,589 | -9 | -0.6% | 73,000 |
| 2017/03/15 | 1,600 | 1,614 | 1,596 | 1,598 | -3 | -0.2% | 29,200 |
| 2017/03/14 | 1,591 | 1,612 | 1,580 | 1,601 | +11 | +0.7% | 48,000 |
| 2017/03/13 | 1,598 | 1,600 | 1,588 | 1,590 | -9 | -0.6% | 35,100 |
| 2017/03/10 | 1,604 | 1,613 | 1,586 | 1,599 | +17 | +1.1% | 72,300 |
| 2017/03/09 | 1,572 | 1,590 | 1,557 | 1,582 | -1 | -0.1% | 55,800 |
| 2017/03/08 | 1,591 | 1,591 | 1,575 | 1,583 | -14 | -0.9% | 25,000 |
| 2017/03/07 | 1,607 | 1,607 | 1,587 | 1,597 | -8 | -0.5% | 25,400 |
| 2017/03/06 | 1,600 | 1,612 | 1,567 | 1,605 | -1 | -0.1% | 54,200 |
| 2017/03/03 | 1,611 | 1,634 | 1,592 | 1,606 | -15 | -0.9% | 56,900 |
| 2017/03/02 | 1,625 | 1,641 | 1,616 | 1,621 | +24 | +1.5% | 53,500 |
| 2017/03/01 | 1,595 | 1,607 | 1,563 | 1,597 | +11 | +0.7% | 66,500 |
| 2017/02/28 | 1,523 | 1,604 | 1,523 | 1,586 | +70 | +4.6% | 160,400 |
| 2017/02/27 | 1,517 | 1,532 | 1,503 | 1,516 | -14 | -0.9% | 28,800 |
| 2017/02/24 | 1,526 | 1,538 | 1,516 | 1,530 | -8 | -0.5% | 32,100 |
| 2017/02/23 | 1,544 | 1,544 | 1,525 | 1,538 | -6 | -0.4% | 27,200 |
| 2017/02/22 | 1,553 | 1,553 | 1,531 | 1,544 | -2 | -0.1% | 39,000 |
| 2017/02/21 | 1,540 | 1,555 | 1,536 | 1,546 | +6 | +0.4% | 29,100 |
| 2017/02/20 | 1,546 | 1,550 | 1,535 | 1,540 | -15 | -1% | 34,000 |
| 2017/02/17 | 1,563 | 1,563 | 1,534 | 1,555 | -11 | -0.7% | 59,600 |
| 2017/02/16 | 1,550 | 1,585 | 1,549 | 1,566 | +26 | +1.7% | 58,800 |
| 2017/02/15 | 1,555 | 1,567 | 1,535 | 1,540 | -3 | -0.2% | 73,000 |
| 2017/02/14 | 1,539 | 1,578 | 1,539 | 1,543 | +6 | +0.4% | 66,400 |
| 2017/02/13 | 1,554 | 1,559 | 1,530 | 1,537 | +4 | +0.3% | 56,100 |
| 2017/02/10 | 1,485 | 1,540 | 1,482 | 1,533 | +70 | +4.8% | 67,200 |
| 2017/02/09 | 1,501 | 1,501 | 1,461 | 1,463 | -47 | -3.1% | 93,500 |
| 2017/02/08 | 1,517 | 1,517 | 1,498 | 1,510 | -5 | -0.3% | 76,500 |
| 2017/02/07 | 1,507 | 1,537 | 1,505 | 1,515 | +5 | +0.3% | 71,000 |
| 2017/02/06 | 1,551 | 1,561 | 1,505 | 1,510 | -40 | -2.6% | 96,200 |
| 2017/02/03 | 1,550 | 1,565 | 1,512 | 1,550 | -13 | -0.8% | 238,500 |
| 2017/02/02 | 1,594 | 1,608 | 1,552 | 1,563 | -2 | -0.1% | 224,900 |
| 2017/02/01 | 1,678 | 1,695 | 1,529 | 1,565 | -83 | -5% | 230,000 |
| 2017/01/31 | 1,665 | 1,671 | 1,642 | 1,648 | -45 | -2.7% | 47,300 |
| 2017/01/30 | 1,661 | 1,699 | 1,642 | 1,693 | +38 | +2.3% | 61,500 |
| 2017/01/27 | 1,653 | 1,672 | 1,636 | 1,655 | -11 | -0.7% | 41,600 |
| 2017/01/26 | 1,680 | 1,694 | 1,655 | 1,666 | +2 | +0.1% | 45,700 |
| 2017/01/25 | 1,636 | 1,669 | 1,620 | 1,664 | +58 | +3.6% | 68,700 |
| 2017/01/24 | 1,630 | 1,633 | 1,604 | 1,606 | -34 | -2.1% | 55,200 |
2051～
2100
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
