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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/25 | 1,194 | 1,200 | 1,178 | 1,182 | -12 | -1% | 50,400 |
| 2013/11/22 | 1,205 | 1,217 | 1,186 | 1,194 | -14 | -1.2% | 48,300 |
| 2013/11/21 | 1,217 | 1,225 | 1,205 | 1,208 | -4 | -0.3% | 20,500 |
| 2013/11/20 | 1,232 | 1,237 | 1,198 | 1,212 | -12 | -1% | 33,300 |
| 2013/11/19 | 1,231 | 1,237 | 1,216 | 1,224 | -20 | -1.6% | 20,800 |
| 2013/11/18 | 1,231 | 1,256 | 1,227 | 1,244 | +18 | +1.5% | 40,100 |
| 2013/11/15 | 1,216 | 1,230 | 1,208 | 1,226 | +22 | +1.8% | 32,600 |
| 2013/11/14 | 1,182 | 1,205 | 1,180 | 1,204 | +22 | +1.9% | 29,000 |
| 2013/11/13 | 1,171 | 1,191 | 1,171 | 1,182 | -5 | -0.4% | 27,500 |
| 2013/11/12 | 1,159 | 1,187 | 1,159 | 1,187 | +28 | +2.4% | 28,800 |
| 2013/11/11 | 1,172 | 1,177 | 1,151 | 1,159 | +8 | +0.7% | 22,000 |
| 2013/11/08 | 1,141 | 1,190 | 1,138 | 1,151 | -7 | -0.6% | 37,100 |
| 2013/11/07 | 1,170 | 1,171 | 1,150 | 1,158 | -5 | -0.4% | 16,700 |
| 2013/11/06 | 1,158 | 1,181 | 1,156 | 1,163 | +3 | +0.3% | 25,200 |
| 2013/11/05 | 1,185 | 1,185 | 1,155 | 1,160 | -27 | -2.3% | 47,300 |
| 2013/11/01 | 1,202 | 1,203 | 1,158 | 1,187 | -45 | -3.7% | 75,000 |
| 2013/10/31 | 1,289 | 1,289 | 1,227 | 1,232 | -38 | -3% | 75,000 |
| 2013/10/30 | 1,297 | 1,332 | 1,262 | 1,270 | -28 | -2.2% | 57,700 |
| 2013/10/29 | 1,280 | 1,300 | 1,280 | 1,298 | -1 | -0.1% | 13,300 |
| 2013/10/28 | 1,271 | 1,319 | 1,271 | 1,299 | +24 | +1.9% | 17,300 |
| 2013/10/25 | 1,290 | 1,290 | 1,258 | 1,275 | -16 | -1.2% | 13,600 |
| 2013/10/24 | 1,279 | 1,309 | 1,273 | 1,291 | -5 | -0.4% | 7,700 |
| 2013/10/23 | 1,296 | 1,326 | 1,279 | 1,296 | +16 | +1.3% | 48,200 |
| 2013/10/22 | 1,264 | 1,280 | 1,261 | 1,280 | +19 | +1.5% | 8,700 |
| 2013/10/21 | 1,253 | 1,267 | 1,247 | 1,261 | +16 | +1.3% | 9,900 |
| 2013/10/18 | 1,245 | 1,257 | 1,235 | 1,245 | -17 | -1.3% | 14,300 |
| 2013/10/17 | 1,253 | 1,272 | 1,250 | 1,262 | +9 | +0.7% | 15,900 |
| 2013/10/16 | 1,257 | 1,277 | 1,239 | 1,253 | -4 | -0.3% | 9,300 |
| 2013/10/15 | 1,272 | 1,277 | 1,212 | 1,257 | -22 | -1.7% | 11,200 |
2851～
2900
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% | 14.50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% | 19.39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
