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 |
|---|---|---|---|---|---|---|---|
| 2013/04/17 | 1,307 | 1,335 | 1,300 | 1,303 | +11 | +0.9% | 48,100 |
| 2013/04/16 | 1,288 | 1,318 | 1,281 | 1,292 | -26 | -2% | 49,300 |
| 2013/04/15 | 1,328 | 1,328 | 1,300 | 1,318 | -19 | -1.4% | 24,800 |
| 2013/04/12 | 1,315 | 1,344 | 1,299 | 1,337 | +9 | +0.7% | 37,000 |
| 2013/04/11 | 1,339 | 1,345 | 1,298 | 1,328 | +38 | +2.9% | 123,500 |
| 2013/04/10 | 1,289 | 1,304 | 1,276 | 1,290 | -7 | -0.5% | 78,200 |
| 2013/04/09 | 1,301 | 1,330 | 1,284 | 1,297 | -21 | -1.6% | 68,300 |
| 2013/04/08 | 1,300 | 1,330 | 1,270 | 1,318 | +26 | +2% | 44,700 |
| 2013/04/05 | 1,300 | 1,333 | 1,266 | 1,292 | +35 | +2.8% | 62,300 |
| 2013/04/04 | 1,180 | 1,261 | 1,168 | 1,257 | +47 | +3.9% | 37,400 |
| 2013/04/03 | 1,181 | 1,210 | 1,145 | 1,210 | +57 | +4.9% | 57,900 |
| 2013/04/02 | 1,210 | 1,220 | 1,101 | 1,153 | -87 | -7% | 64,300 |
| 2013/04/01 | 1,253 | 1,254 | 1,237 | 1,240 | -1 | -0.1% | 76,900 |
| 2013/03/29 | 1,230 | 1,249 | 1,215 | 1,241 | +17 | +1.4% | 59,700 |
| 2013/03/28 | 1,214 | 1,230 | 1,210 | 1,224 | +14 | +1.2% | 55,000 |
| 2013/03/27 | 1,200 | 1,212 | 1,196 | 1,210 | +22 | +1.9% | 29,000 |
| 2013/03/26 | 1,178 | 1,190 | 1,176 | 1,188 | +10 | +0.8% | 54,500 |
| 2013/03/25 | 1,200 | 1,209 | 1,173 | 1,178 | +5 | +0.4% | 63,400 |
| 2013/03/22 | 1,190 | 1,195 | 1,173 | 1,173 | -24 | -2% | 49,100 |
| 2013/03/21 | 1,198 | 1,212 | 1,190 | 1,197 | +1 | +0.1% | 36,000 |
| 2013/03/19 | 1,187 | 1,200 | 1,178 | 1,196 | +31 | +2.7% | 27,800 |
| 2013/03/18 | 1,190 | 1,195 | 1,164 | 1,165 | -24 | -2% | 47,400 |
| 2013/03/15 | 1,200 | 1,205 | 1,180 | 1,189 | ±0 | ±0% | 75,700 |
| 2013/03/14 | 1,194 | 1,201 | 1,170 | 1,189 | -11 | -0.9% | 54,400 |
| 2013/03/13 | 1,185 | 1,206 | 1,185 | 1,200 | +15 | +1.3% | 21,400 |
| 2013/03/12 | 1,234 | 1,239 | 1,184 | 1,185 | -58 | -4.7% | 91,300 |
| 2013/03/11 | 1,237 | 1,257 | 1,236 | 1,243 | +12 | +1% | 82,200 |
| 2013/03/08 | 1,223 | 1,247 | 1,217 | 1,231 | +38 | +3.2% | 86,000 |
| 2013/03/07 | 1,208 | 1,220 | 1,190 | 1,193 | -27 | -2.2% | 48,500 |
| 2013/03/06 | 1,225 | 1,238 | 1,211 | 1,220 | +12 | +1% | 31,500 |
| 2013/03/05 | 1,234 | 1,235 | 1,200 | 1,208 | -14 | -1.1% | 45,300 |
| 2013/03/04 | 1,210 | 1,229 | 1,202 | 1,222 | +12 | +1% | 52,700 |
| 2013/03/01 | 1,208 | 1,219 | 1,184 | 1,210 | +2 | +0.2% | 38,200 |
| 2013/02/28 | 1,179 | 1,213 | 1,179 | 1,208 | +39 | +3.3% | 51,000 |
| 2013/02/27 | 1,170 | 1,189 | 1,165 | 1,169 | -23 | -1.9% | 72,700 |
| 2013/02/26 | 1,182 | 1,197 | 1,164 | 1,192 | -10 | -0.8% | 66,100 |
| 2013/02/25 | 1,200 | 1,215 | 1,176 | 1,202 | +36 | +3.1% | 65,200 |
| 2013/02/22 | 1,185 | 1,187 | 1,141 | 1,166 | -31 | -2.6% | 49,100 |
| 2013/02/21 | 1,190 | 1,206 | 1,184 | 1,197 | -23 | -1.9% | 53,600 |
| 2013/02/20 | 1,209 | 1,227 | 1,200 | 1,220 | +2 | +0.2% | 65,800 |
| 2013/02/19 | 1,170 | 1,220 | 1,156 | 1,218 | +54 | +4.6% | 57,200 |
| 2013/02/18 | 1,120 | 1,168 | 1,119 | 1,164 | +33 | +2.9% | 31,800 |
| 2013/02/15 | 1,183 | 1,186 | 1,105 | 1,131 | -68 | -5.7% | 45,200 |
| 2013/02/14 | 1,200 | 1,211 | 1,175 | 1,199 | +23 | +2% | 28,100 |
| 2013/02/13 | 1,193 | 1,215 | 1,161 | 1,176 | -17 | -1.4% | 33,000 |
| 2013/02/12 | 1,200 | 1,228 | 1,192 | 1,193 | -1 | -0.1% | 46,200 |
| 2013/02/08 | 1,234 | 1,235 | 1,183 | 1,194 | -52 | -4.2% | 50,900 |
| 2013/02/07 | 1,259 | 1,259 | 1,210 | 1,246 | -13 | -1% | 60,600 |
| 2013/02/06 | 1,281 | 1,300 | 1,258 | 1,259 | -8 | -0.6% | 78,700 |
| 2013/02/05 | 1,289 | 1,325 | 1,260 | 1,267 | -61 | -4.6% | 79,800 |
2951～
3000
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
