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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,372 | 1,384 | 1,364 | 1,384 | +15 | +1.1% | 46,000 |
| 2015/11/19 | 1,380 | 1,398 | 1,365 | 1,369 | -17 | -1.2% | 52,700 |
| 2015/11/18 | 1,398 | 1,403 | 1,380 | 1,386 | -14 | -1% | 28,700 |
| 2015/11/17 | 1,379 | 1,409 | 1,378 | 1,400 | +23 | +1.7% | 34,600 |
| 2015/11/16 | 1,343 | 1,379 | 1,342 | 1,377 | -9 | -0.6% | 41,200 |
| 2015/11/13 | 1,380 | 1,394 | 1,369 | 1,386 | -17 | -1.2% | 41,900 |
| 2015/11/12 | 1,404 | 1,420 | 1,390 | 1,403 | -2 | -0.1% | 60,400 |
| 2015/11/11 | 1,392 | 1,408 | 1,376 | 1,405 | +32 | +2.3% | 79,800 |
| 2015/11/10 | 1,377 | 1,395 | 1,355 | 1,373 | -24 | -1.7% | 101,600 |
| 2015/11/09 | 1,357 | 1,414 | 1,357 | 1,397 | +54 | +4% | 79,200 |
| 2015/11/06 | 1,359 | 1,364 | 1,333 | 1,343 | -44 | -3.2% | 99,700 |
| 2015/11/05 | 1,337 | 1,390 | 1,327 | 1,387 | +70 | +5.3% | 123,600 |
| 2015/11/04 | 1,384 | 1,391 | 1,316 | 1,317 | -53 | -3.9% | 140,700 |
| 2015/11/02 | 1,402 | 1,428 | 1,363 | 1,370 | -34 | -2.4% | 137,000 |
| 2015/10/30 | 1,425 | 1,425 | 1,365 | 1,404 | -24 | -1.7% | 160,000 |
| 2015/10/29 | 1,495 | 1,503 | 1,425 | 1,428 | -72 | -4.8% | 102,300 |
| 2015/10/28 | 1,500 | 1,515 | 1,491 | 1,500 | +10 | +0.7% | 92,500 |
| 2015/10/27 | 1,470 | 1,495 | 1,446 | 1,490 | +28 | +1.9% | 98,000 |
| 2015/10/26 | 1,430 | 1,465 | 1,430 | 1,462 | +64 | +4.6% | 61,400 |
| 2015/10/23 | 1,415 | 1,431 | 1,396 | 1,398 | -10 | -0.7% | 72,300 |
| 2015/10/22 | 1,369 | 1,413 | 1,369 | 1,408 | +42 | +3.1% | 58,100 |
| 2015/10/21 | 1,358 | 1,387 | 1,350 | 1,366 | +20 | +1.5% | 49,000 |
| 2015/10/20 | 1,350 | 1,352 | 1,339 | 1,346 | -9 | -0.7% | 13,900 |
| 2015/10/19 | 1,385 | 1,385 | 1,348 | 1,355 | -19 | -1.4% | 36,100 |
| 2015/10/16 | 1,392 | 1,396 | 1,373 | 1,374 | -9 | -0.7% | 27,400 |
| 2015/10/15 | 1,340 | 1,388 | 1,340 | 1,383 | +22 | +1.6% | 33,300 |
| 2015/10/14 | 1,379 | 1,382 | 1,352 | 1,361 | -19 | -1.4% | 44,000 |
| 2015/10/13 | 1,409 | 1,420 | 1,379 | 1,380 | -34 | -2.4% | 38,300 |
| 2015/10/09 | 1,369 | 1,420 | 1,369 | 1,414 | +46 | +3.4% | 67,900 |
| 2015/10/08 | 1,361 | 1,370 | 1,331 | 1,368 | -9 | -0.7% | 89,100 |
| 2015/10/07 | 1,398 | 1,400 | 1,346 | 1,377 | -20 | -1.4% | 90,200 |
| 2015/10/06 | 1,400 | 1,412 | 1,376 | 1,397 | +28 | +2% | 85,600 |
| 2015/10/05 | 1,363 | 1,382 | 1,331 | 1,369 | +21 | +1.6% | 63,500 |
| 2015/10/02 | 1,342 | 1,354 | 1,323 | 1,348 | +18 | +1.4% | 65,200 |
| 2015/10/01 | 1,305 | 1,337 | 1,299 | 1,330 | +47 | +3.7% | 48,200 |
| 2015/09/30 | 1,258 | 1,294 | 1,256 | 1,283 | +52 | +4.2% | 30,800 |
| 2015/09/29 | 1,256 | 1,261 | 1,225 | 1,231 | -43 | -3.4% | 42,700 |
| 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 |
2351～
2400
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
