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 |
|---|---|---|---|---|---|---|---|
| 2013/07/31 | 1,399 | 1,399 | 1,332 | 1,353 | -23 | -1.7% | 35,200 |
| 2013/07/30 | 1,326 | 1,411 | 1,326 | 1,376 | +62 | +4.7% | 83,900 |
| 2013/07/29 | 1,349 | 1,357 | 1,310 | 1,314 | -65 | -4.7% | 45,600 |
| 2013/07/26 | 1,381 | 1,399 | 1,371 | 1,379 | -22 | -1.6% | 60,300 |
| 2013/07/25 | 1,415 | 1,425 | 1,400 | 1,401 | -13 | -0.9% | 46,600 |
| 2013/07/24 | 1,402 | 1,420 | 1,398 | 1,414 | +12 | +0.9% | 28,000 |
| 2013/07/23 | 1,387 | 1,408 | 1,384 | 1,402 | +9 | +0.6% | 34,100 |
| 2013/07/22 | 1,380 | 1,417 | 1,378 | 1,393 | -14 | -1% | 37,600 |
| 2013/07/19 | 1,458 | 1,469 | 1,400 | 1,407 | -51 | -3.5% | 51,100 |
| 2013/07/18 | 1,470 | 1,470 | 1,418 | 1,458 | -17 | -1.2% | 57,400 |
| 2013/07/17 | 1,417 | 1,479 | 1,396 | 1,475 | +57 | +4% | 153,100 |
| 2013/07/16 | 1,369 | 1,430 | 1,369 | 1,418 | +58 | +4.3% | 60,400 |
| 2013/07/12 | 1,376 | 1,391 | 1,357 | 1,360 | -6 | -0.4% | 46,700 |
| 2013/07/11 | 1,431 | 1,431 | 1,360 | 1,366 | -65 | -4.5% | 46,400 |
| 2013/07/10 | 1,400 | 1,436 | 1,368 | 1,431 | +34 | +2.4% | 98,900 |
| 2013/07/09 | 1,408 | 1,408 | 1,371 | 1,397 | +30 | +2.2% | 62,800 |
| 2013/07/08 | 1,413 | 1,413 | 1,367 | 1,367 | -16 | -1.2% | 28,100 |
| 2013/07/05 | 1,396 | 1,400 | 1,376 | 1,383 | +9 | +0.7% | 54,700 |
| 2013/07/04 | 1,364 | 1,385 | 1,355 | 1,374 | -12 | -0.9% | 39,700 |
| 2013/07/03 | 1,355 | 1,414 | 1,350 | 1,386 | +33 | +2.4% | 109,500 |
| 2013/07/02 | 1,318 | 1,362 | 1,313 | 1,353 | +54 | +4.2% | 97,400 |
| 2013/07/01 | 1,290 | 1,303 | 1,250 | 1,299 | +1 | +0.1% | 47,700 |
| 2013/06/28 | 1,250 | 1,305 | 1,247 | 1,298 | +48 | +3.8% | 81,800 |
| 2013/06/27 | 1,195 | 1,250 | 1,172 | 1,250 | +86 | +7.4% | 95,500 |
| 2013/06/26 | 1,166 | 1,182 | 1,141 | 1,164 | +19 | +1.7% | 51,100 |
| 2013/06/25 | 1,152 | 1,152 | 1,123 | 1,145 | +12 | +1.1% | 37,100 |
| 2013/06/24 | 1,187 | 1,188 | 1,130 | 1,133 | -55 | -4.6% | 82,500 |
| 2013/06/21 | 1,141 | 1,196 | 1,121 | 1,188 | -7 | -0.6% | 57,000 |
| 2013/06/20 | 1,186 | 1,195 | 1,168 | 1,195 | -3 | -0.3% | 35,000 |
| 2013/06/19 | 1,195 | 1,205 | 1,180 | 1,198 | +37 | +3.2% | 28,000 |
| 2013/06/18 | 1,198 | 1,230 | 1,158 | 1,161 | -37 | -3.1% | 27,500 |
| 2013/06/17 | 1,141 | 1,205 | 1,129 | 1,198 | +45 | +3.9% | 25,200 |
| 2013/06/14 | 1,178 | 1,199 | 1,141 | 1,153 | +13 | +1.1% | 105,800 |
| 2013/06/13 | 1,140 | 1,164 | 1,130 | 1,140 | +2 | +0.2% | 91,000 |
| 2013/06/12 | 1,162 | 1,162 | 1,117 | 1,138 | -53 | -4.5% | 60,400 |
| 2013/06/11 | 1,244 | 1,244 | 1,177 | 1,191 | -52 | -4.2% | 34,000 |
| 2013/06/10 | 1,150 | 1,266 | 1,150 | 1,243 | +123 | +11% | 65,200 |
| 2013/06/07 | 1,130 | 1,150 | 1,083 | 1,120 | -34 | -2.9% | 68,000 |
| 2013/06/06 | 1,198 | 1,228 | 1,144 | 1,154 | -92 | -7.4% | 91,900 |
| 2013/06/05 | 1,215 | 1,290 | 1,190 | 1,246 | +16 | +1.3% | 124,200 |
| 2013/06/04 | 1,190 | 1,240 | 1,150 | 1,230 | +31 | +2.6% | 73,300 |
| 2013/06/03 | 1,284 | 1,284 | 1,186 | 1,199 | -125 | -9.4% | 155,100 |
| 2013/05/31 | 1,300 | 1,329 | 1,276 | 1,324 | +95 | +7.7% | 77,900 |
| 2013/05/30 | 1,268 | 1,290 | 1,219 | 1,229 | -56 | -4.4% | 57,900 |
| 2013/05/29 | 1,327 | 1,327 | 1,277 | 1,285 | -42 | -3.2% | 53,600 |
| 2013/05/28 | 1,225 | 1,342 | 1,214 | 1,327 | +105 | +8.6% | 108,000 |
| 2013/05/27 | 1,286 | 1,286 | 1,222 | 1,222 | -108 | -8.1% | 73,800 |
| 2013/05/24 | 1,300 | 1,357 | 1,277 | 1,330 | +27 | +2.1% | 72,700 |
| 2013/05/23 | 1,370 | 1,421 | 1,295 | 1,303 | -79 | -5.7% | 180,700 |
| 2013/05/22 | 1,409 | 1,412 | 1,382 | 1,382 | -18 | -1.3% | 70,600 |
2951～
3000
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
