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 |
|---|---|---|---|---|---|---|---|
| 2015/09/28 | 1,324 | 1,342 | 1,268 | 1,274 | -68 | -5.1% | 81,600 |
| 2015/09/25 | 1,294 | 1,343 | 1,294 | 1,342 | +47 | +3.6% | 50,800 |
| 2015/09/24 | 1,318 | 1,323 | 1,290 | 1,295 | -36 | -2.7% | 62,300 |
| 2015/09/18 | 1,326 | 1,342 | 1,309 | 1,331 | -1 | -0.1% | 57,700 |
| 2015/09/17 | 1,329 | 1,342 | 1,321 | 1,332 | -4 | -0.3% | 51,900 |
| 2015/09/16 | 1,316 | 1,349 | 1,316 | 1,336 | +31 | +2.4% | 36,700 |
| 2015/09/15 | 1,307 | 1,326 | 1,294 | 1,305 | -4 | -0.3% | 63,000 |
| 2015/09/14 | 1,320 | 1,340 | 1,309 | 1,309 | -11 | -0.8% | 53,200 |
| 2015/09/11 | 1,328 | 1,340 | 1,311 | 1,320 | -31 | -2.3% | 73,000 |
| 2015/09/10 | 1,330 | 1,366 | 1,310 | 1,351 | -8 | -0.6% | 70,500 |
| 2015/09/09 | 1,335 | 1,369 | 1,335 | 1,359 | +49 | +3.7% | 60,900 |
| 2015/09/08 | 1,297 | 1,324 | 1,288 | 1,310 | +3 | +0.2% | 37,100 |
| 2015/09/07 | 1,265 | 1,324 | 1,243 | 1,307 | +37 | +2.9% | 48,900 |
| 2015/09/04 | 1,308 | 1,335 | 1,260 | 1,270 | -49 | -3.7% | 106,000 |
| 2015/09/03 | 1,334 | 1,352 | 1,315 | 1,319 | -45 | -3.3% | 96,500 |
| 2015/09/02 | 1,351 | 1,390 | 1,351 | 1,364 | -45 | -3.2% | 56,000 |
| 2015/09/01 | 1,474 | 1,483 | 1,406 | 1,409 | -76 | -5.1% | 46,900 |
| 2015/08/31 | 1,499 | 1,506 | 1,471 | 1,485 | -7 | -0.5% | 34,900 |
| 2015/08/28 | 1,485 | 1,517 | 1,464 | 1,492 | +40 | +2.8% | 57,600 |
| 2015/08/27 | 1,460 | 1,484 | 1,433 | 1,452 | +9 | +0.6% | 50,300 |
| 2015/08/26 | 1,406 | 1,451 | 1,392 | 1,443 | +67 | +4.9% | 50,600 |
| 2015/08/25 | 1,329 | 1,464 | 1,325 | 1,376 | -26 | -1.9% | 97,300 |
| 2015/08/24 | 1,404 | 1,473 | 1,402 | 1,402 | -91 | -6.1% | 69,500 |
| 2015/08/21 | 1,538 | 1,538 | 1,492 | 1,493 | -77 | -4.9% | 71,100 |
| 2015/08/20 | 1,607 | 1,610 | 1,567 | 1,570 | -42 | -2.6% | 46,700 |
| 2015/08/19 | 1,622 | 1,633 | 1,607 | 1,612 | -24 | -1.5% | 60,400 |
| 2015/08/18 | 1,653 | 1,659 | 1,630 | 1,636 | -7 | -0.4% | 38,800 |
| 2015/08/17 | 1,624 | 1,645 | 1,598 | 1,643 | +27 | +1.7% | 34,100 |
| 2015/08/14 | 1,591 | 1,625 | 1,585 | 1,616 | +29 | +1.8% | 38,600 |
| 2015/08/13 | 1,529 | 1,592 | 1,503 | 1,587 | +24 | +1.5% | 103,800 |
| 2015/08/12 | 1,616 | 1,616 | 1,556 | 1,563 | -53 | -3.3% | 57,300 |
| 2015/08/11 | 1,627 | 1,637 | 1,607 | 1,616 | +2 | +0.1% | 42,800 |
| 2015/08/10 | 1,622 | 1,622 | 1,591 | 1,614 | -8 | -0.5% | 31,500 |
| 2015/08/07 | 1,615 | 1,625 | 1,601 | 1,622 | ±0 | ±0% | 23,500 |
| 2015/08/06 | 1,609 | 1,638 | 1,601 | 1,622 | +19 | +1.2% | 36,000 |
| 2015/08/05 | 1,599 | 1,614 | 1,586 | 1,603 | +11 | +0.7% | 30,000 |
| 2015/08/04 | 1,596 | 1,600 | 1,582 | 1,592 | -13 | -0.8% | 28,300 |
| 2015/08/03 | 1,613 | 1,624 | 1,591 | 1,605 | -3 | -0.2% | 39,800 |
| 2015/07/31 | 1,570 | 1,608 | 1,557 | 1,608 | +92 | +6.1% | 103,300 |
| 2015/07/30 | 1,537 | 1,566 | 1,481 | 1,516 | -26 | -1.7% | 143,000 |
| 2015/07/29 | 1,530 | 1,544 | 1,517 | 1,542 | +11 | +0.7% | 59,500 |
| 2015/07/28 | 1,506 | 1,534 | 1,506 | 1,531 | +15 | +1% | 57,700 |
| 2015/07/27 | 1,531 | 1,540 | 1,511 | 1,516 | -34 | -2.2% | 59,400 |
| 2015/07/24 | 1,571 | 1,573 | 1,539 | 1,550 | -13 | -0.8% | 47,700 |
| 2015/07/23 | 1,577 | 1,586 | 1,543 | 1,563 | -9 | -0.6% | 70,800 |
| 2015/07/22 | 1,561 | 1,588 | 1,550 | 1,572 | +35 | +2.3% | 99,000 |
| 2015/07/21 | 1,521 | 1,546 | 1,515 | 1,537 | +20 | +1.3% | 84,200 |
| 2015/07/17 | 1,553 | 1,559 | 1,514 | 1,517 | -38 | -2.4% | 78,900 |
| 2015/07/16 | 1,552 | 1,560 | 1,534 | 1,555 | +3 | +0.2% | 58,700 |
| 2015/07/15 | 1,541 | 1,561 | 1,530 | 1,552 | +14 | +0.9% | 68,300 |
2351～
2400
件表示中 / 6161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 | 66,300円 | +3.7% | +152.7% | 3.02% | 17.06倍 | 0.27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 |
| テクノスマート | 161,700円 | +12.8% | +17.9% | 5.32% | 8.85倍 | 1.00倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| 電業社 | 416,000円 | +18.3% | +34.3% | 4.09% | 7.49倍 | 0.67倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| トリニ工 | 105,900円 | -3.0% | -23.3% | 4.72% | 9.48倍 | 0.53倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| ＡＩメカテック | 300,000円 | +29.8% | +832.1% | 1.50% | 85.98倍 | 1.88倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
市場注目の銘柄
チャート関連のコラム
