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 |
|---|---|---|---|---|---|---|---|
| 2015/04/30 | 1,587 | 1,587 | 1,534 | 1,554 | -55 | -3.4% | 208,700 |
| 2015/04/28 | 1,610 | 1,619 | 1,580 | 1,609 | +4 | +0.2% | 262,300 |
| 2015/04/27 | 1,462 | 1,652 | 1,443 | 1,605 | +147 | +10.1% | 327,200 |
| 2015/04/24 | 1,478 | 1,499 | 1,455 | 1,458 | -14 | -1% | 56,500 |
| 2015/04/23 | 1,454 | 1,494 | 1,446 | 1,472 | +26 | +1.8% | 97,800 |
| 2015/04/22 | 1,433 | 1,466 | 1,432 | 1,446 | +3 | +0.2% | 74,200 |
| 2015/04/21 | 1,466 | 1,466 | 1,430 | 1,443 | -3 | -0.2% | 38,900 |
| 2015/04/20 | 1,435 | 1,455 | 1,428 | 1,446 | -10 | -0.7% | 26,500 |
| 2015/04/17 | 1,460 | 1,471 | 1,444 | 1,456 | -13 | -0.9% | 54,000 |
| 2015/04/16 | 1,467 | 1,494 | 1,452 | 1,469 | +21 | +1.5% | 63,800 |
| 2015/04/15 | 1,433 | 1,453 | 1,433 | 1,448 | +4 | +0.3% | 30,600 |
| 2015/04/14 | 1,455 | 1,464 | 1,437 | 1,444 | -7 | -0.5% | 35,800 |
| 2015/04/13 | 1,467 | 1,467 | 1,433 | 1,451 | -16 | -1.1% | 38,500 |
| 2015/04/10 | 1,463 | 1,477 | 1,448 | 1,467 | +13 | +0.9% | 63,600 |
| 2015/04/09 | 1,419 | 1,459 | 1,414 | 1,454 | +35 | +2.5% | 66,900 |
| 2015/04/08 | 1,420 | 1,436 | 1,409 | 1,419 | -7 | -0.5% | 56,800 |
| 2015/04/07 | 1,420 | 1,438 | 1,405 | 1,426 | +12 | +0.8% | 34,400 |
| 2015/04/06 | 1,423 | 1,438 | 1,405 | 1,414 | -14 | -1% | 30,600 |
| 2015/04/03 | 1,432 | 1,444 | 1,398 | 1,428 | -7 | -0.5% | 67,100 |
| 2015/04/02 | 1,402 | 1,450 | 1,402 | 1,435 | +27 | +1.9% | 46,700 |
| 2015/04/01 | 1,402 | 1,430 | 1,393 | 1,408 | -6 | -0.4% | 66,800 |
| 2015/03/31 | 1,396 | 1,430 | 1,396 | 1,414 | +22 | +1.6% | 56,400 |
| 2015/03/30 | 1,412 | 1,414 | 1,382 | 1,392 | -22 | -1.6% | 75,100 |
| 2015/03/27 | 1,424 | 1,459 | 1,404 | 1,414 | -36 | -2.5% | 75,100 |
| 2015/03/26 | 1,455 | 1,472 | 1,415 | 1,450 | -28 | -1.9% | 153,900 |
| 2015/03/25 | 1,519 | 1,528 | 1,476 | 1,478 | -35 | -2.3% | 67,900 |
| 2015/03/24 | 1,513 | 1,517 | 1,505 | 1,513 | -15 | -1% | 41,800 |
| 2015/03/23 | 1,505 | 1,528 | 1,504 | 1,528 | +19 | +1.3% | 38,500 |
| 2015/03/20 | 1,508 | 1,524 | 1,500 | 1,509 | -5 | -0.3% | 59,800 |
| 2015/03/19 | 1,506 | 1,538 | 1,506 | 1,514 | +8 | +0.5% | 55,900 |
| 2015/03/18 | 1,500 | 1,527 | 1,495 | 1,506 | -4 | -0.3% | 57,600 |
| 2015/03/17 | 1,500 | 1,528 | 1,500 | 1,510 | +21 | +1.4% | 101,500 |
| 2015/03/16 | 1,478 | 1,499 | 1,470 | 1,489 | +13 | +0.9% | 93,700 |
| 2015/03/13 | 1,477 | 1,480 | 1,452 | 1,476 | +29 | +2% | 102,000 |
| 2015/03/12 | 1,436 | 1,450 | 1,430 | 1,447 | +13 | +0.9% | 85,300 |
| 2015/03/11 | 1,411 | 1,436 | 1,406 | 1,434 | +22 | +1.6% | 49,200 |
| 2015/03/10 | 1,412 | 1,437 | 1,409 | 1,412 | -13 | -0.9% | 61,800 |
| 2015/03/09 | 1,417 | 1,436 | 1,402 | 1,425 | +3 | +0.2% | 55,100 |
| 2015/03/06 | 1,409 | 1,434 | 1,392 | 1,422 | +13 | +0.9% | 75,100 |
| 2015/03/05 | 1,388 | 1,419 | 1,385 | 1,409 | +15 | +1.1% | 52,300 |
| 2015/03/04 | 1,398 | 1,402 | 1,383 | 1,394 | -18 | -1.3% | 41,900 |
| 2015/03/03 | 1,408 | 1,418 | 1,395 | 1,412 | +4 | +0.3% | 72,400 |
| 2015/03/02 | 1,417 | 1,430 | 1,408 | 1,408 | -7 | -0.5% | 45,100 |
| 2015/02/27 | 1,423 | 1,430 | 1,412 | 1,415 | -8 | -0.6% | 64,100 |
| 2015/02/26 | 1,428 | 1,434 | 1,412 | 1,423 | +7 | +0.5% | 76,800 |
| 2015/02/25 | 1,428 | 1,439 | 1,408 | 1,416 | -4 | -0.3% | 84,300 |
| 2015/02/24 | 1,398 | 1,428 | 1,391 | 1,420 | +32 | +2.3% | 152,000 |
| 2015/02/23 | 1,400 | 1,400 | 1,384 | 1,388 | -1 | -0.1% | 82,600 |
| 2015/02/20 | 1,385 | 1,397 | 1,382 | 1,389 | +6 | +0.4% | 62,300 |
| 2015/02/19 | 1,373 | 1,392 | 1,357 | 1,383 | +24 | +1.8% | 55,800 |
2451～
2500
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
