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 |
---|---|---|---|---|---|---|---|
2016/06/10 | 1,194 | 1,200 | 1,170 | 1,199 | +14 | +1.2% | 48,600 |
2016/06/09 | 1,172 | 1,192 | 1,161 | 1,185 | +1 | +0.1% | 35,200 |
2016/06/08 | 1,171 | 1,185 | 1,158 | 1,184 | +23 | +2% | 23,900 |
2016/06/07 | 1,183 | 1,185 | 1,154 | 1,161 | -26 | -2.2% | 55,700 |
2016/06/06 | 1,153 | 1,193 | 1,150 | 1,187 | +4 | +0.3% | 32,300 |
2016/06/03 | 1,176 | 1,194 | 1,171 | 1,183 | +2 | +0.2% | 15,500 |
2016/06/02 | 1,189 | 1,197 | 1,168 | 1,181 | -21 | -1.7% | 25,800 |
2016/06/01 | 1,208 | 1,208 | 1,196 | 1,202 | ±0 | ±0% | 22,000 |
2016/05/31 | 1,193 | 1,206 | 1,185 | 1,202 | +1 | +0.1% | 33,600 |
2016/05/30 | 1,179 | 1,209 | 1,169 | 1,201 | +29 | +2.5% | 29,900 |
2016/05/27 | 1,172 | 1,179 | 1,154 | 1,172 | ±0 | ±0% | 23,900 |
2016/05/26 | 1,186 | 1,186 | 1,169 | 1,172 | +2 | +0.2% | 17,700 |
2016/05/25 | 1,192 | 1,197 | 1,154 | 1,170 | -4 | -0.3% | 57,300 |
2016/05/24 | 1,189 | 1,197 | 1,172 | 1,174 | -15 | -1.3% | 13,000 |
2016/05/23 | 1,196 | 1,197 | 1,177 | 1,189 | -7 | -0.6% | 26,200 |
2016/05/20 | 1,190 | 1,196 | 1,168 | 1,196 | +4 | +0.3% | 26,100 |
2016/05/19 | 1,215 | 1,216 | 1,182 | 1,192 | -8 | -0.7% | 20,400 |
2016/05/18 | 1,237 | 1,242 | 1,191 | 1,200 | -42 | -3.4% | 37,000 |
2016/05/17 | 1,235 | 1,243 | 1,222 | 1,242 | +11 | +0.9% | 20,200 |
2016/05/16 | 1,254 | 1,254 | 1,228 | 1,231 | -16 | -1.3% | 23,100 |
2016/05/13 | 1,251 | 1,258 | 1,223 | 1,247 | -6 | -0.5% | 49,100 |
2016/05/12 | 1,190 | 1,258 | 1,180 | 1,253 | +62 | +5.2% | 69,000 |
2016/05/11 | 1,201 | 1,213 | 1,172 | 1,191 | +6 | +0.5% | 34,900 |
2016/05/10 | 1,161 | 1,188 | 1,161 | 1,185 | +33 | +2.9% | 46,400 |
2016/05/09 | 1,168 | 1,194 | 1,152 | 1,152 | +14 | +1.2% | 28,900 |
2016/05/06 | 1,145 | 1,164 | 1,130 | 1,138 | +1 | +0.1% | 49,700 |
2016/05/02 | 1,154 | 1,168 | 1,130 | 1,137 | -65 | -5.4% | 64,100 |
2016/04/28 | 1,215 | 1,261 | 1,179 | 1,202 | -36 | -2.9% | 213,000 |
2016/04/27 | 1,095 | 1,245 | 1,095 | 1,238 | +137 | +12.4% | 146,700 |
2016/04/26 | 1,116 | 1,119 | 1,083 | 1,101 | -19 | -1.7% | 27,000 |
2016/04/25 | 1,121 | 1,140 | 1,116 | 1,120 | +5 | +0.4% | 24,600 |
2016/04/22 | 1,101 | 1,117 | 1,093 | 1,115 | +2 | +0.2% | 43,700 |
2016/04/21 | 1,117 | 1,117 | 1,100 | 1,113 | +18 | +1.6% | 33,400 |
2016/04/20 | 1,094 | 1,115 | 1,085 | 1,095 | +8 | +0.7% | 42,300 |
2016/04/19 | 1,095 | 1,104 | 1,070 | 1,087 | +21 | +2% | 41,200 |
2016/04/18 | 1,079 | 1,082 | 1,058 | 1,066 | -55 | -4.9% | 44,300 |
2016/04/15 | 1,113 | 1,123 | 1,094 | 1,121 | +6 | +0.5% | 40,900 |
2016/04/14 | 1,095 | 1,120 | 1,095 | 1,115 | +50 | +4.7% | 66,900 |
2016/04/13 | 1,044 | 1,074 | 1,044 | 1,065 | +37 | +3.6% | 54,300 |
2016/04/12 | 1,007 | 1,041 | 1,007 | 1,028 | +14 | +1.4% | 38,400 |
2016/04/11 | 1,024 | 1,034 | 995 | 1,014 | +1 | +0.1% | 39,900 |
2016/04/08 | 993 | 1,032 | 986 | 1,013 | +7 | +0.7% | 60,300 |
2016/04/07 | 1,010 | 1,030 | 997 | 1,006 | -16 | -1.6% | 49,700 |
2016/04/06 | 1,020 | 1,025 | 1,002 | 1,022 | +5 | +0.5% | 41,200 |
2016/04/05 | 1,057 | 1,058 | 1,017 | 1,017 | -50 | -4.7% | 47,600 |
2016/04/04 | 1,071 | 1,094 | 1,061 | 1,067 | -19 | -1.7% | 32,500 |
2016/04/01 | 1,172 | 1,172 | 1,086 | 1,086 | -77 | -6.6% | 56,600 |
2016/03/31 | 1,141 | 1,178 | 1,141 | 1,163 | +31 | +2.7% | 54,600 |
2016/03/30 | 1,137 | 1,167 | 1,124 | 1,132 | -13 | -1.1% | 36,000 |
2016/03/29 | 1,131 | 1,147 | 1,131 | 1,145 | -13 | -1.1% | 29,200 |
2251~
2300
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