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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 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 |
| 2015/07/14 | 1,540 | 1,554 | 1,531 | 1,538 | +34 | +2.3% | 46,100 |
| 2015/07/13 | 1,516 | 1,525 | 1,504 | 1,504 | +16 | +1.1% | 35,600 |
| 2015/07/10 | 1,500 | 1,512 | 1,474 | 1,488 | ±0 | ±0% | 53,600 |
| 2015/07/09 | 1,470 | 1,491 | 1,425 | 1,488 | -3 | -0.2% | 61,400 |
| 2015/07/08 | 1,550 | 1,556 | 1,491 | 1,491 | -69 | -4.4% | 123,400 |
| 2015/07/07 | 1,593 | 1,604 | 1,557 | 1,560 | -15 | -1% | 77,400 |
| 2015/07/06 | 1,580 | 1,616 | 1,561 | 1,575 | -22 | -1.4% | 75,500 |
| 2015/07/03 | 1,636 | 1,636 | 1,596 | 1,597 | -34 | -2.1% | 89,300 |
| 2015/07/02 | 1,635 | 1,643 | 1,622 | 1,631 | +11 | +0.7% | 55,400 |
| 2015/07/01 | 1,623 | 1,632 | 1,610 | 1,620 | -8 | -0.5% | 63,100 |
| 2015/06/30 | 1,636 | 1,642 | 1,612 | 1,628 | -1 | -0.1% | 63,000 |
| 2015/06/29 | 1,600 | 1,650 | 1,600 | 1,629 | -51 | -3% | 83,800 |
| 2015/06/26 | 1,687 | 1,696 | 1,679 | 1,680 | -12 | -0.7% | 54,300 |
2401～
2450
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
