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 |
|---|---|---|---|---|---|---|---|
| 2014/12/02 | 1,177 | 1,227 | 1,177 | 1,225 | +37 | +3.1% | 60,500 |
| 2014/12/01 | 1,204 | 1,213 | 1,183 | 1,188 | -9 | -0.8% | 92,400 |
| 2014/11/28 | 1,199 | 1,204 | 1,191 | 1,197 | +10 | +0.8% | 30,000 |
| 2014/11/27 | 1,205 | 1,205 | 1,187 | 1,187 | -12 | -1% | 38,200 |
| 2014/11/26 | 1,210 | 1,210 | 1,183 | 1,199 | -8 | -0.7% | 38,000 |
| 2014/11/25 | 1,205 | 1,216 | 1,200 | 1,207 | +2 | +0.2% | 32,300 |
| 2014/11/21 | 1,209 | 1,209 | 1,185 | 1,205 | +3 | +0.2% | 35,900 |
| 2014/11/20 | 1,217 | 1,217 | 1,200 | 1,202 | -4 | -0.3% | 42,500 |
| 2014/11/19 | 1,208 | 1,220 | 1,190 | 1,206 | +2 | +0.2% | 37,100 |
| 2014/11/18 | 1,188 | 1,211 | 1,188 | 1,204 | +16 | +1.3% | 41,700 |
| 2014/11/17 | 1,200 | 1,208 | 1,186 | 1,188 | -20 | -1.7% | 35,500 |
| 2014/11/14 | 1,226 | 1,226 | 1,193 | 1,208 | -5 | -0.4% | 50,400 |
| 2014/11/13 | 1,191 | 1,226 | 1,191 | 1,213 | +13 | +1.1% | 44,900 |
| 2014/11/12 | 1,225 | 1,239 | 1,195 | 1,200 | -23 | -1.9% | 50,600 |
| 2014/11/11 | 1,230 | 1,240 | 1,207 | 1,223 | +2 | +0.2% | 75,000 |
| 2014/11/10 | 1,194 | 1,225 | 1,194 | 1,221 | +15 | +1.2% | 51,800 |
| 2014/11/07 | 1,198 | 1,225 | 1,190 | 1,206 | +24 | +2% | 125,600 |
| 2014/11/06 | 1,153 | 1,195 | 1,147 | 1,182 | +35 | +3.1% | 174,700 |
| 2014/11/05 | 1,172 | 1,180 | 1,138 | 1,147 | -25 | -2.1% | 96,800 |
| 2014/11/04 | 1,178 | 1,180 | 1,140 | 1,172 | +33 | +2.9% | 84,200 |
| 2014/10/31 | 1,120 | 1,147 | 1,104 | 1,139 | +24 | +2.2% | 68,200 |
| 2014/10/30 | 1,098 | 1,150 | 1,090 | 1,115 | -8 | -0.7% | 121,800 |
| 2014/10/29 | 1,102 | 1,128 | 1,102 | 1,123 | +28 | +2.6% | 35,200 |
| 2014/10/28 | 1,108 | 1,109 | 1,085 | 1,095 | -12 | -1.1% | 39,400 |
| 2014/10/27 | 1,115 | 1,120 | 1,105 | 1,107 | -1 | -0.1% | 32,000 |
| 2014/10/24 | 1,134 | 1,134 | 1,096 | 1,108 | +4 | +0.4% | 37,000 |
| 2014/10/23 | 1,104 | 1,117 | 1,090 | 1,104 | -14 | -1.3% | 49,000 |
| 2014/10/22 | 1,102 | 1,123 | 1,085 | 1,118 | +37 | +3.4% | 46,700 |
| 2014/10/21 | 1,105 | 1,108 | 1,070 | 1,081 | -28 | -2.5% | 62,600 |
| 2014/10/20 | 1,156 | 1,156 | 1,080 | 1,109 | +73 | +7% | 201,300 |
| 2014/10/17 | 1,044 | 1,054 | 1,032 | 1,036 | -1 | -0.1% | 58,200 |
| 2014/10/16 | 1,038 | 1,054 | 1,031 | 1,037 | -15 | -1.4% | 46,600 |
| 2014/10/15 | 1,045 | 1,058 | 1,041 | 1,052 | +12 | +1.2% | 37,500 |
| 2014/10/14 | 1,050 | 1,066 | 1,035 | 1,040 | -20 | -1.9% | 72,500 |
| 2014/10/10 | 1,068 | 1,069 | 1,050 | 1,060 | -27 | -2.5% | 56,400 |
| 2014/10/09 | 1,107 | 1,120 | 1,085 | 1,087 | -12 | -1.1% | 51,100 |
| 2014/10/08 | 1,100 | 1,122 | 1,079 | 1,099 | -12 | -1.1% | 111,500 |
| 2014/10/07 | 1,131 | 1,153 | 1,111 | 1,111 | -25 | -2.2% | 75,100 |
| 2014/10/06 | 1,119 | 1,155 | 1,119 | 1,136 | +24 | +2.2% | 81,900 |
| 2014/10/03 | 1,146 | 1,163 | 1,069 | 1,112 | -33 | -2.9% | 137,300 |
| 2014/10/02 | 1,164 | 1,164 | 1,143 | 1,145 | -35 | -3% | 119,600 |
| 2014/10/01 | 1,232 | 1,232 | 1,178 | 1,180 | -74 | -5.9% | 233,300 |
| 2014/09/30 | 1,258 | 1,260 | 1,237 | 1,254 | +10 | +0.8% | 92,700 |
| 2014/09/29 | 1,257 | 1,257 | 1,235 | 1,244 | +2 | +0.2% | 27,500 |
| 2014/09/26 | 1,225 | 1,250 | 1,225 | 1,242 | -18 | -1.4% | 37,700 |
| 2014/09/25 | 1,259 | 1,260 | 1,248 | 1,260 | +6 | +0.5% | 55,800 |
| 2014/09/24 | 1,251 | 1,254 | 1,241 | 1,254 | +3 | +0.2% | 56,900 |
| 2014/09/22 | 1,250 | 1,255 | 1,243 | 1,251 | +1 | +0.1% | 50,300 |
| 2014/09/19 | 1,240 | 1,250 | 1,223 | 1,250 | +19 | +1.5% | 92,600 |
| 2014/09/18 | 1,234 | 1,240 | 1,215 | 1,231 | +16 | +1.3% | 105,100 |
2551～
2600
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 | 66,700円 | +3.7% | +152.7% | 3.00% | 17.16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 | 157,700円 | +12.8% | +17.9% | 5.45% | 8.63倍 | 0.98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 | 418,500円 | +18.3% | +34.3% | 4.06% | 7.54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 | 103,000円 | -3.0% | -23.3% | 4.85% | 9.22倍 | 0.52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 | 292,100円 | +29.8% | +832.1% | 1.54% | 83.72倍 | 1.83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
