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 |
---|---|---|---|---|---|---|---|
2016/08/23 | 1,087 | 1,094 | 1,071 | 1,080 | -14 | -1.3% | 27,700 |
2016/08/22 | 1,118 | 1,119 | 1,083 | 1,094 | -14 | -1.3% | 33,600 |
2016/08/19 | 1,100 | 1,122 | 1,099 | 1,108 | +13 | +1.2% | 25,800 |
2016/08/18 | 1,127 | 1,127 | 1,094 | 1,095 | -37 | -3.3% | 39,100 |
2016/08/17 | 1,068 | 1,134 | 1,060 | 1,132 | +61 | +5.7% | 46,600 |
2016/08/16 | 1,080 | 1,092 | 1,071 | 1,071 | -5 | -0.5% | 22,600 |
2016/08/15 | 1,091 | 1,098 | 1,071 | 1,076 | -24 | -2.2% | 15,100 |
2016/08/12 | 1,112 | 1,112 | 1,089 | 1,100 | +8 | +0.7% | 26,800 |
2016/08/10 | 1,089 | 1,100 | 1,083 | 1,092 | -10 | -0.9% | 27,300 |
2016/08/09 | 1,089 | 1,102 | 1,077 | 1,102 | +6 | +0.5% | 33,300 |
2016/08/08 | 1,097 | 1,107 | 1,078 | 1,096 | +21 | +2% | 35,200 |
2016/08/05 | 1,060 | 1,094 | 1,060 | 1,075 | +11 | +1% | 28,200 |
2016/08/04 | 1,046 | 1,072 | 1,046 | 1,064 | +26 | +2.5% | 43,200 |
2016/08/03 | 1,042 | 1,062 | 1,027 | 1,038 | -14 | -1.3% | 37,600 |
2016/08/02 | 1,063 | 1,092 | 1,036 | 1,052 | -21 | -2% | 79,200 |
2016/08/01 | 1,077 | 1,085 | 1,041 | 1,073 | -34 | -3.1% | 83,700 |
2016/07/29 | 1,050 | 1,109 | 1,038 | 1,107 | +12 | +1.1% | 180,200 |
2016/07/28 | 1,176 | 1,193 | 1,083 | 1,095 | -95 | -8% | 133,100 |
2016/07/27 | 1,189 | 1,196 | 1,170 | 1,190 | +21 | +1.8% | 52,600 |
2016/07/26 | 1,180 | 1,194 | 1,140 | 1,169 | -3 | -0.3% | 62,100 |
2016/07/25 | 1,163 | 1,179 | 1,152 | 1,172 | +30 | +2.6% | 52,800 |
2016/07/22 | 1,146 | 1,162 | 1,131 | 1,142 | -22 | -1.9% | 16,800 |
2016/07/21 | 1,166 | 1,171 | 1,157 | 1,164 | +12 | +1% | 17,900 |
2016/07/20 | 1,135 | 1,153 | 1,125 | 1,152 | +14 | +1.2% | 19,300 |
2016/07/19 | 1,140 | 1,153 | 1,122 | 1,138 | ±0 | ±0% | 17,900 |
2016/07/15 | 1,138 | 1,156 | 1,134 | 1,138 | +6 | +0.5% | 25,300 |
2016/07/14 | 1,115 | 1,133 | 1,112 | 1,132 | +22 | +2% | 32,200 |
2016/07/13 | 1,129 | 1,129 | 1,105 | 1,110 | +24 | +2.2% | 38,200 |
2016/07/12 | 1,065 | 1,103 | 1,065 | 1,086 | +25 | +2.4% | 37,700 |
2016/07/11 | 1,036 | 1,067 | 1,031 | 1,061 | +65 | +6.5% | 52,600 |
2016/07/08 | 998 | 1,013 | 995 | 996 | -10 | -1% | 45,700 |
2016/07/07 | 1,000 | 1,018 | 1,000 | 1,006 | -9 | -0.9% | 54,800 |
2016/07/06 | 1,010 | 1,015 | 992 | 1,015 | -9 | -0.9% | 44,500 |
2016/07/05 | 1,052 | 1,052 | 1,020 | 1,024 | -25 | -2.4% | 33,000 |
2016/07/04 | 1,071 | 1,071 | 1,040 | 1,049 | -12 | -1.1% | 35,900 |
2016/07/01 | 1,057 | 1,073 | 1,046 | 1,061 | +10 | +1% | 39,100 |
2016/06/30 | 1,068 | 1,078 | 1,046 | 1,051 | +6 | +0.6% | 29,200 |
2016/06/29 | 993 | 1,050 | 991 | 1,045 | +8 | +0.8% | 153,100 |
2016/06/28 | 1,036 | 1,048 | 1,012 | 1,037 | -29 | -2.7% | 46,700 |
2016/06/27 | 1,070 | 1,080 | 1,035 | 1,066 | +26 | +2.5% | 50,800 |
2016/06/24 | 1,140 | 1,154 | 1,023 | 1,040 | -100 | -8.8% | 63,800 |
2016/06/23 | 1,127 | 1,144 | 1,107 | 1,140 | +13 | +1.2% | 53,800 |
2016/06/22 | 1,139 | 1,140 | 1,113 | 1,127 | -14 | -1.2% | 37,600 |
2016/06/21 | 1,106 | 1,151 | 1,106 | 1,141 | +39 | +3.5% | 44,000 |
2016/06/20 | 1,126 | 1,126 | 1,093 | 1,102 | +5 | +0.5% | 41,300 |
2016/06/17 | 1,066 | 1,117 | 1,066 | 1,097 | +37 | +3.5% | 65,400 |
2016/06/16 | 1,115 | 1,118 | 1,060 | 1,060 | -64 | -5.7% | 35,600 |
2016/06/15 | 1,126 | 1,139 | 1,106 | 1,124 | -2 | -0.2% | 34,300 |
2016/06/14 | 1,148 | 1,148 | 1,107 | 1,126 | -27 | -2.3% | 29,100 |
2016/06/13 | 1,211 | 1,211 | 1,131 | 1,153 | -46 | -3.8% | 57,100 |
2201~
2250
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