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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 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 |
| 2015/02/18 | 1,380 | 1,400 | 1,358 | 1,359 | -11 | -0.8% | 129,000 |
| 2015/02/17 | 1,350 | 1,376 | 1,328 | 1,370 | +41 | +3.1% | 108,700 |
| 2015/02/16 | 1,332 | 1,341 | 1,316 | 1,329 | +20 | +1.5% | 59,300 |
| 2015/02/13 | 1,318 | 1,335 | 1,298 | 1,309 | -5 | -0.4% | 60,200 |
| 2015/02/12 | 1,339 | 1,347 | 1,301 | 1,314 | ±0 | ±0% | 83,400 |
| 2015/02/10 | 1,300 | 1,336 | 1,297 | 1,314 | +27 | +2.1% | 85,100 |
| 2015/02/09 | 1,277 | 1,293 | 1,266 | 1,287 | +23 | +1.8% | 38,400 |
| 2015/02/06 | 1,268 | 1,273 | 1,252 | 1,264 | +12 | +1% | 51,100 |
| 2015/02/05 | 1,250 | 1,259 | 1,235 | 1,252 | +5 | +0.4% | 48,800 |
| 2015/02/04 | 1,228 | 1,268 | 1,220 | 1,247 | +38 | +3.1% | 150,800 |
| 2015/02/03 | 1,322 | 1,322 | 1,193 | 1,209 | -94 | -7.2% | 270,200 |
| 2015/02/02 | 1,318 | 1,340 | 1,290 | 1,303 | -15 | -1.1% | 77,400 |
| 2015/01/30 | 1,333 | 1,340 | 1,317 | 1,318 | +15 | +1.2% | 89,200 |
2501～
2550
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 | 56,100円 | +3.7% | +152.7% | 3.57% | 14.44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 | 123,200円 | +92.5% | - | 0.00% | 645.03倍 | 212.41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 | 198,200円 | +7.7% | -16.3% | 5.30% | 18.79倍 | 0.56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 | 194,400円 | +2.9% | -8.9% | 4.12% | 8.19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 | 413,000円 | - | - | 2.42% | 8.10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
