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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 1,229 | 1,240 | 1,183 | 1,207 | -48 | -3.8% | 65,200 |
| 2016/02/04 | 1,288 | 1,291 | 1,250 | 1,255 | -58 | -4.4% | 61,700 |
| 2016/02/03 | 1,311 | 1,320 | 1,276 | 1,313 | +7 | +0.5% | 76,400 |
| 2016/02/02 | 1,272 | 1,404 | 1,272 | 1,306 | -6 | -0.5% | 59,200 |
| 2016/02/01 | 1,310 | 1,315 | 1,289 | 1,312 | +20 | +1.5% | 49,100 |
| 2016/01/29 | 1,242 | 1,298 | 1,222 | 1,292 | +54 | +4.4% | 67,300 |
| 2016/01/28 | 1,245 | 1,263 | 1,234 | 1,238 | -22 | -1.7% | 50,200 |
| 2016/01/27 | 1,290 | 1,302 | 1,230 | 1,260 | -2 | -0.2% | 82,100 |
| 2016/01/26 | 1,264 | 1,296 | 1,254 | 1,262 | -24 | -1.9% | 20,000 |
| 2016/01/25 | 1,279 | 1,309 | 1,265 | 1,286 | +7 | +0.5% | 27,600 |
| 2016/01/22 | 1,210 | 1,282 | 1,210 | 1,279 | +99 | +8.4% | 46,300 |
| 2016/01/21 | 1,218 | 1,248 | 1,180 | 1,180 | -39 | -3.2% | 39,400 |
| 2016/01/20 | 1,262 | 1,264 | 1,215 | 1,219 | -47 | -3.7% | 30,900 |
| 2016/01/19 | 1,260 | 1,284 | 1,250 | 1,266 | +3 | +0.2% | 17,800 |
| 2016/01/18 | 1,248 | 1,269 | 1,234 | 1,263 | -7 | -0.6% | 36,000 |
| 2016/01/15 | 1,328 | 1,337 | 1,265 | 1,270 | -49 | -3.7% | 38,900 |
| 2016/01/14 | 1,298 | 1,330 | 1,278 | 1,319 | -11 | -0.8% | 52,600 |
| 2016/01/13 | 1,290 | 1,334 | 1,282 | 1,330 | +46 | +3.6% | 47,500 |
| 2016/01/12 | 1,315 | 1,331 | 1,284 | 1,284 | -44 | -3.3% | 39,600 |
| 2016/01/08 | 1,316 | 1,360 | 1,310 | 1,328 | -14 | -1% | 66,200 |
| 2016/01/07 | 1,374 | 1,388 | 1,339 | 1,342 | -33 | -2.4% | 51,800 |
| 2016/01/06 | 1,401 | 1,409 | 1,368 | 1,375 | -27 | -1.9% | 40,700 |
| 2016/01/05 | 1,406 | 1,427 | 1,395 | 1,402 | -12 | -0.8% | 56,900 |
| 2016/01/04 | 1,444 | 1,465 | 1,410 | 1,414 | -50 | -3.4% | 69,000 |
| 2015/12/30 | 1,489 | 1,497 | 1,461 | 1,464 | -15 | -1% | 48,100 |
| 2015/12/29 | 1,500 | 1,512 | 1,470 | 1,479 | -41 | -2.7% | 130,800 |
| 2015/12/28 | 1,489 | 1,525 | 1,489 | 1,520 | +19 | +1.3% | 30,500 |
| 2015/12/25 | 1,540 | 1,557 | 1,496 | 1,501 | -32 | -2.1% | 67,200 |
| 2015/12/24 | 1,500 | 1,549 | 1,500 | 1,533 | +40 | +2.7% | 153,500 |
| 2015/12/22 | 1,467 | 1,495 | 1,445 | 1,493 | +19 | +1.3% | 59,800 |
| 2015/12/21 | 1,460 | 1,481 | 1,350 | 1,474 | ±0 | ±0% | 97,900 |
| 2015/12/18 | 1,484 | 1,518 | 1,465 | 1,474 | -18 | -1.2% | 63,900 |
| 2015/12/17 | 1,505 | 1,514 | 1,487 | 1,492 | +5 | +0.3% | 59,500 |
| 2015/12/16 | 1,425 | 1,488 | 1,420 | 1,487 | +70 | +4.9% | 97,000 |
| 2015/12/15 | 1,473 | 1,476 | 1,412 | 1,417 | -48 | -3.3% | 99,100 |
| 2015/12/14 | 1,430 | 1,467 | 1,430 | 1,465 | -13 | -0.9% | 67,400 |
| 2015/12/11 | 1,399 | 1,478 | 1,392 | 1,478 | +80 | +5.7% | 153,100 |
| 2015/12/10 | 1,390 | 1,402 | 1,368 | 1,398 | +1 | +0.1% | 76,000 |
| 2015/12/09 | 1,395 | 1,417 | 1,395 | 1,397 | -17 | -1.2% | 53,500 |
| 2015/12/08 | 1,435 | 1,435 | 1,393 | 1,414 | -30 | -2.1% | 57,300 |
| 2015/12/07 | 1,454 | 1,460 | 1,441 | 1,444 | +7 | +0.5% | 31,700 |
| 2015/12/04 | 1,439 | 1,450 | 1,427 | 1,437 | -32 | -2.2% | 38,000 |
| 2015/12/03 | 1,450 | 1,477 | 1,435 | 1,469 | +19 | +1.3% | 73,900 |
| 2015/12/02 | 1,440 | 1,456 | 1,419 | 1,450 | +11 | +0.8% | 46,500 |
| 2015/12/01 | 1,407 | 1,440 | 1,407 | 1,439 | +32 | +2.3% | 90,000 |
| 2015/11/30 | 1,368 | 1,407 | 1,366 | 1,407 | +27 | +2% | 101,800 |
| 2015/11/27 | 1,390 | 1,392 | 1,372 | 1,380 | +3 | +0.2% | 52,700 |
| 2015/11/26 | 1,386 | 1,386 | 1,360 | 1,377 | +2 | +0.1% | 37,300 |
| 2015/11/25 | 1,395 | 1,395 | 1,360 | 1,375 | -21 | -1.5% | 42,900 |
| 2015/11/24 | 1,398 | 1,398 | 1,380 | 1,396 | +12 | +0.9% | 42,600 |
2301～
2350
件表示中 / 6198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 | 56,500円 | +3.7% | +152.7% | 3.54% | 14.54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 |
| ＡＣＳＬ | 113,700円 | +92.5% | - | 0.00% | 595.29倍 | 196.03倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| 酒井重 | 200,100円 | +7.7% | -16.3% | 5.25% | 18.97倍 | 0.57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 |
| ＫＶＫ | 193,100円 | +2.9% | -8.9% | 4.14% | 8.14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 |
| 中北製 | 410,000円 | - | - | 2.44% | 8.04倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
