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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 1,110 | 1,135 | 1,110 | 1,131 | +19 | +1.7% | 65,600 |
| 2014/08/06 | 1,139 | 1,139 | 1,111 | 1,112 | -23 | -2% | 61,100 |
| 2014/08/05 | 1,139 | 1,143 | 1,133 | 1,135 | +1 | +0.1% | 59,500 |
| 2014/08/04 | 1,124 | 1,139 | 1,122 | 1,134 | +1 | +0.1% | 50,300 |
| 2014/08/01 | 1,118 | 1,147 | 1,114 | 1,133 | -5 | -0.4% | 62,500 |
| 2014/07/31 | 1,145 | 1,161 | 1,134 | 1,138 | -37 | -3.1% | 86,500 |
| 2014/07/30 | 1,175 | 1,180 | 1,160 | 1,175 | +12 | +1% | 78,600 |
| 2014/07/29 | 1,174 | 1,174 | 1,161 | 1,163 | -6 | -0.5% | 37,700 |
| 2014/07/28 | 1,160 | 1,174 | 1,160 | 1,169 | +11 | +0.9% | 83,000 |
| 2014/07/25 | 1,155 | 1,160 | 1,148 | 1,158 | +8 | +0.7% | 82,500 |
| 2014/07/24 | 1,143 | 1,154 | 1,139 | 1,150 | +14 | +1.2% | 95,200 |
| 2014/07/23 | 1,149 | 1,153 | 1,133 | 1,136 | -8 | -0.7% | 81,600 |
| 2014/07/22 | 1,141 | 1,147 | 1,131 | 1,144 | +27 | +2.4% | 115,600 |
| 2014/07/18 | 1,100 | 1,128 | 1,070 | 1,117 | -3 | -0.3% | 96,900 |
| 2014/07/17 | 1,127 | 1,132 | 1,116 | 1,120 | ±0 | ±0% | 43,000 |
| 2014/07/16 | 1,140 | 1,144 | 1,117 | 1,120 | -19 | -1.7% | 71,600 |
| 2014/07/15 | 1,147 | 1,160 | 1,138 | 1,139 | -15 | -1.3% | 74,400 |
| 2014/07/14 | 1,139 | 1,155 | 1,132 | 1,154 | +25 | +2.2% | 141,100 |
| 2014/07/11 | 1,111 | 1,134 | 1,110 | 1,129 | +9 | +0.8% | 136,800 |
| 2014/07/10 | 1,117 | 1,135 | 1,117 | 1,120 | ±0 | ±0% | 93,900 |
| 2014/07/09 | 1,135 | 1,142 | 1,114 | 1,120 | -29 | -2.5% | 97,600 |
| 2014/07/08 | 1,139 | 1,151 | 1,115 | 1,149 | +12 | +1.1% | 127,900 |
| 2014/07/07 | 1,133 | 1,155 | 1,124 | 1,137 | +10 | +0.9% | 136,700 |
| 2014/07/04 | 1,118 | 1,137 | 1,112 | 1,127 | +23 | +2.1% | 178,700 |
| 2014/07/03 | 1,103 | 1,116 | 1,091 | 1,104 | -6 | -0.5% | 92,200 |
| 2014/07/02 | 1,111 | 1,120 | 1,100 | 1,110 | +10 | +0.9% | 60,900 |
| 2014/07/01 | 1,097 | 1,117 | 1,091 | 1,100 | +8 | +0.7% | 144,600 |
| 2014/06/30 | 1,062 | 1,096 | 1,062 | 1,092 | +22 | +2.1% | 78,300 |
| 2014/06/27 | 1,071 | 1,074 | 1,056 | 1,070 | ±0 | ±0% | 68,900 |
| 2014/06/26 | 1,081 | 1,087 | 1,066 | 1,070 | -10 | -0.9% | 72,600 |
| 2014/06/25 | 1,090 | 1,090 | 1,079 | 1,080 | -10 | -0.9% | 47,000 |
| 2014/06/24 | 1,080 | 1,091 | 1,065 | 1,090 | +9 | +0.8% | 75,300 |
| 2014/06/23 | 1,097 | 1,099 | 1,079 | 1,081 | -15 | -1.4% | 98,200 |
| 2014/06/20 | 1,100 | 1,100 | 1,078 | 1,096 | +1 | +0.1% | 127,100 |
| 2014/06/19 | 1,102 | 1,120 | 1,084 | 1,095 | +11 | +1% | 181,900 |
| 2014/06/18 | 1,090 | 1,100 | 1,079 | 1,084 | -1 | -0.1% | 131,900 |
| 2014/06/17 | 1,075 | 1,085 | 1,055 | 1,085 | +30 | +2.8% | 196,100 |
| 2014/06/16 | 1,078 | 1,078 | 1,047 | 1,055 | +7 | +0.7% | 115,700 |
| 2014/06/13 | 1,050 | 1,051 | 1,034 | 1,048 | -4 | -0.4% | 105,200 |
| 2014/06/12 | 1,052 | 1,057 | 1,036 | 1,052 | -6 | -0.6% | 102,400 |
| 2014/06/11 | 1,051 | 1,064 | 1,043 | 1,058 | +7 | +0.7% | 113,700 |
| 2014/06/10 | 1,047 | 1,054 | 1,035 | 1,051 | +21 | +2% | 136,300 |
| 2014/06/09 | 1,014 | 1,045 | 1,013 | 1,030 | +17 | +1.7% | 125,400 |
| 2014/06/06 | 1,002 | 1,015 | 1,000 | 1,013 | +6 | +0.6% | 73,100 |
| 2014/06/05 | 1,026 | 1,027 | 998 | 1,007 | -18 | -1.8% | 111,300 |
| 2014/06/04 | 1,030 | 1,030 | 999 | 1,025 | ±0 | ±0% | 125,000 |
| 2014/06/03 | 1,022 | 1,030 | 1,017 | 1,025 | +18 | +1.8% | 122,400 |
| 2014/06/02 | 977 | 1,011 | 976 | 1,007 | +34 | +3.5% | 142,400 |
| 2014/05/30 | 968 | 976 | 967 | 973 | +13 | +1.4% | 94,700 |
| 2014/05/29 | 952 | 966 | 950 | 960 | +7 | +0.7% | 69,900 |
2701～
2750
件表示中 / 6233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 | 66,600円 | +3.7% | +152.7% | 3.00% | 17.14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 |
| 中北製 | 511,000円 | +13.6% | +24.1% | 2.15% | 14.51倍 | 0.70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 |
| フロイント | 106,400円 | +4.7% | +23.1% | 0.00% | 18.01倍 | 1.17倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| マミヤＯＰ | 179,500円 | -25.8% | -48.5% | 3.90% | 6.18倍 | 0.74倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| 豊和工 | 149,400円 | +0.3% | +0.5% | 1.34% | 19.40倍 | 0.96倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
市場注目の銘柄
チャート関連のコラム
