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 |
|---|---|---|---|---|---|---|---|
| 2014/02/12 | 1,020 | 1,045 | 1,018 | 1,042 | +30 | +3% | 81,700 |
| 2014/02/10 | 1,014 | 1,020 | 1,001 | 1,012 | +18 | +1.8% | 79,600 |
| 2014/02/07 | 1,006 | 1,011 | 984 | 994 | +18 | +1.8% | 91,600 |
| 2014/02/06 | 971 | 990 | 961 | 976 | +6 | +0.6% | 98,000 |
| 2014/02/05 | 962 | 974 | 945 | 970 | +10 | +1% | 107,000 |
| 2014/02/04 | 995 | 995 | 956 | 960 | -49 | -4.9% | 118,500 |
| 2014/02/03 | 1,035 | 1,035 | 1,005 | 1,009 | -6 | -0.6% | 75,900 |
| 2014/01/31 | 1,021 | 1,028 | 1,003 | 1,015 | ±0 | ±0% | 108,700 |
| 2014/01/30 | 1,045 | 1,046 | 1,010 | 1,015 | -45 | -4.2% | 195,700 |
| 2014/01/29 | 1,070 | 1,072 | 1,048 | 1,060 | +17 | +1.6% | 116,100 |
| 2014/01/28 | 1,065 | 1,070 | 1,039 | 1,043 | -45 | -4.1% | 143,900 |
| 2014/01/27 | 1,110 | 1,110 | 1,083 | 1,088 | -37 | -3.3% | 97,800 |
| 2014/01/24 | 1,130 | 1,131 | 1,119 | 1,125 | -10 | -0.9% | 88,700 |
| 2014/01/23 | 1,148 | 1,149 | 1,134 | 1,135 | -4 | -0.4% | 63,100 |
| 2014/01/22 | 1,150 | 1,150 | 1,134 | 1,139 | -11 | -1% | 94,700 |
| 2014/01/21 | 1,151 | 1,158 | 1,137 | 1,150 | -7 | -0.6% | 81,400 |
| 2014/01/20 | 1,157 | 1,159 | 1,142 | 1,157 | +1 | +0.1% | 93,500 |
| 2014/01/17 | 1,157 | 1,163 | 1,153 | 1,156 | -7 | -0.6% | 58,300 |
| 2014/01/16 | 1,182 | 1,182 | 1,155 | 1,163 | -7 | -0.6% | 55,400 |
| 2014/01/15 | 1,172 | 1,175 | 1,155 | 1,170 | +12 | +1% | 82,900 |
| 2014/01/14 | 1,170 | 1,170 | 1,151 | 1,158 | -20 | -1.7% | 56,800 |
| 2014/01/10 | 1,180 | 1,183 | 1,166 | 1,178 | -5 | -0.4% | 44,000 |
| 2014/01/09 | 1,196 | 1,196 | 1,172 | 1,183 | -13 | -1.1% | 44,600 |
| 2014/01/08 | 1,185 | 1,196 | 1,183 | 1,196 | +13 | +1.1% | 38,600 |
| 2014/01/07 | 1,211 | 1,211 | 1,155 | 1,183 | -34 | -2.8% | 58,200 |
| 2014/01/06 | 1,233 | 1,236 | 1,215 | 1,217 | -10 | -0.8% | 51,000 |
| 2013/12/30 | 1,230 | 1,237 | 1,200 | 1,227 | +24 | +2% | 60,200 |
| 2013/12/27 | 1,195 | 1,204 | 1,180 | 1,203 | +13 | +1.1% | 33,700 |
| 2013/12/26 | 1,184 | 1,197 | 1,167 | 1,190 | +15 | +1.3% | 33,300 |
| 2013/12/25 | 1,147 | 1,181 | 1,144 | 1,175 | +28 | +2.4% | 95,900 |
| 2013/12/24 | 1,174 | 1,182 | 1,145 | 1,147 | -26 | -2.2% | 52,200 |
| 2013/12/20 | 1,172 | 1,180 | 1,164 | 1,173 | +1 | +0.1% | 50,600 |
| 2013/12/19 | 1,193 | 1,193 | 1,164 | 1,172 | -8 | -0.7% | 94,100 |
| 2013/12/18 | 1,149 | 1,184 | 1,147 | 1,180 | +39 | +3.4% | 98,200 |
| 2013/12/17 | 1,105 | 1,145 | 1,105 | 1,141 | +31 | +2.8% | 68,400 |
| 2013/12/16 | 1,139 | 1,139 | 1,105 | 1,110 | -22 | -1.9% | 40,900 |
| 2013/12/13 | 1,118 | 1,140 | 1,111 | 1,132 | +14 | +1.3% | 79,900 |
| 2013/12/12 | 1,112 | 1,127 | 1,112 | 1,118 | +1 | +0.1% | 53,100 |
| 2013/12/11 | 1,143 | 1,146 | 1,117 | 1,117 | -33 | -2.9% | 84,200 |
| 2013/12/10 | 1,160 | 1,164 | 1,148 | 1,150 | -10 | -0.9% | 76,000 |
| 2013/12/09 | 1,170 | 1,171 | 1,159 | 1,160 | +11 | +1% | 41,800 |
| 2013/12/06 | 1,143 | 1,159 | 1,142 | 1,149 | +6 | +0.5% | 44,700 |
| 2013/12/05 | 1,152 | 1,160 | 1,143 | 1,143 | -12 | -1% | 65,700 |
| 2013/12/04 | 1,169 | 1,183 | 1,153 | 1,155 | -21 | -1.8% | 50,400 |
| 2013/12/03 | 1,164 | 1,183 | 1,159 | 1,176 | +20 | +1.7% | 56,100 |
| 2013/12/02 | 1,160 | 1,177 | 1,149 | 1,156 | -4 | -0.3% | 96,000 |
| 2013/11/29 | 1,167 | 1,168 | 1,153 | 1,160 | -12 | -1% | 65,200 |
| 2013/11/28 | 1,179 | 1,179 | 1,164 | 1,172 | -3 | -0.3% | 52,000 |
| 2013/11/27 | 1,170 | 1,187 | 1,170 | 1,175 | -11 | -0.9% | 57,400 |
| 2013/11/26 | 1,176 | 1,193 | 1,175 | 1,186 | +4 | +0.3% | 51,500 |
2751～
2800
件表示中 / 6162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 | 66,400円 | +3.7% | +152.7% | 3.01% | 17.09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 |
| 電業社 | 415,000円 | +18.3% | +34.3% | 4.10% | 7.48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 |
| テクノスマート | 158,900円 | -7.3% | -15.6% | 5.54% | 9.13倍 | 0.93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 |
| 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 |
| 日樹工 | 81,900円 | -3.3% | -14.2% | 4.27% | 26.26倍 | 0.36倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
市場注目の銘柄
チャート関連のコラム
