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 |
|---|---|---|---|---|---|---|---|
| 2008/08/04 | 1,278 | 1,298 | 1,230 | 1,230 | -45 | -3.5% | 25,200 |
| 2008/08/01 | 1,364 | 1,364 | 1,266 | 1,275 | -90 | -6.6% | 68,500 |
| 2008/07/31 | 1,308 | 1,365 | 1,307 | 1,365 | +97 | +7.6% | 69,300 |
| 2008/07/30 | 1,245 | 1,276 | 1,238 | 1,268 | +24 | +1.9% | 29,900 |
| 2008/07/29 | 1,244 | 1,276 | 1,229 | 1,244 | +8 | +0.6% | 57,300 |
| 2008/07/28 | 1,238 | 1,266 | 1,231 | 1,236 | ±0 | ±0% | 33,200 |
| 2008/07/25 | 1,224 | 1,257 | 1,215 | 1,236 | -1 | -0.1% | 51,300 |
| 2008/07/24 | 1,230 | 1,247 | 1,208 | 1,237 | +12 | +1% | 44,300 |
| 2008/07/23 | 1,230 | 1,244 | 1,210 | 1,225 | -3 | -0.2% | 44,300 |
| 2008/07/22 | 1,230 | 1,270 | 1,188 | 1,228 | +58 | +5% | 50,900 |
| 2008/07/18 | 1,190 | 1,206 | 1,157 | 1,170 | -16 | -1.3% | 18,400 |
| 2008/07/17 | 1,180 | 1,200 | 1,174 | 1,186 | +8 | +0.7% | 25,300 |
| 2008/07/16 | 1,187 | 1,192 | 1,172 | 1,178 | -9 | -0.8% | 30,300 |
| 2008/07/15 | 1,210 | 1,223 | 1,180 | 1,187 | -21 | -1.7% | 33,900 |
| 2008/07/14 | 1,217 | 1,239 | 1,206 | 1,208 | -10 | -0.8% | 31,600 |
| 2008/07/11 | 1,220 | 1,244 | 1,198 | 1,218 | +8 | +0.7% | 32,500 |
| 2008/07/10 | 1,193 | 1,255 | 1,193 | 1,210 | -20 | -1.6% | 25,300 |
| 2008/07/09 | 1,250 | 1,265 | 1,230 | 1,230 | ±0 | ±0% | 24,700 |
| 2008/07/08 | 1,279 | 1,280 | 1,222 | 1,230 | -30 | -2.4% | 35,600 |
| 2008/07/07 | 1,280 | 1,280 | 1,252 | 1,260 | +12 | +1% | 39,900 |
| 2008/07/04 | 1,284 | 1,284 | 1,235 | 1,248 | -13 | -1% | 50,000 |
| 2008/07/03 | 1,289 | 1,309 | 1,232 | 1,261 | -28 | -2.2% | 100,500 |
| 2008/07/02 | 1,310 | 1,315 | 1,285 | 1,289 | -26 | -2% | 49,800 |
| 2008/07/01 | 1,271 | 1,344 | 1,271 | 1,315 | -35 | -2.6% | 144,100 |
| 2008/06/30 | 1,348 | 1,373 | 1,346 | 1,350 | -1 | -0.1% | 33,600 |
| 2008/06/27 | 1,359 | 1,374 | 1,337 | 1,351 | -17 | -1.2% | 43,000 |
| 2008/06/26 | 1,370 | 1,403 | 1,357 | 1,368 | +11 | +0.8% | 54,500 |
| 2008/06/25 | 1,342 | 1,362 | 1,335 | 1,357 | +17 | +1.3% | 39,500 |
| 2008/06/24 | 1,351 | 1,361 | 1,340 | 1,340 | -22 | -1.6% | 59,600 |
| 2008/06/23 | 1,394 | 1,397 | 1,353 | 1,362 | -12 | -0.9% | 77,600 |
| 2008/06/20 | 1,393 | 1,396 | 1,368 | 1,374 | -17 | -1.2% | 74,800 |
| 2008/06/19 | 1,420 | 1,422 | 1,380 | 1,391 | -39 | -2.7% | 74,500 |
| 2008/06/18 | 1,450 | 1,450 | 1,413 | 1,430 | -4 | -0.3% | 55,500 |
| 2008/06/17 | 1,459 | 1,459 | 1,420 | 1,434 | -14 | -1% | 76,000 |
| 2008/06/16 | 1,449 | 1,455 | 1,421 | 1,448 | +19 | +1.3% | 53,500 |
| 2008/06/13 | 1,413 | 1,445 | 1,409 | 1,429 | -4 | -0.3% | 71,700 |
| 2008/06/12 | 1,445 | 1,450 | 1,410 | 1,433 | -16 | -1.1% | 69,100 |
| 2008/06/11 | 1,452 | 1,459 | 1,425 | 1,449 | +8 | +0.6% | 25,600 |
| 2008/06/10 | 1,439 | 1,462 | 1,435 | 1,441 | +4 | +0.3% | 33,800 |
| 2008/06/09 | 1,449 | 1,454 | 1,437 | 1,437 | -58 | -3.9% | 62,200 |
| 2008/06/06 | 1,550 | 1,550 | 1,495 | 1,495 | -42 | -2.7% | 56,300 |
| 2008/06/05 | 1,537 | 1,537 | 1,509 | 1,537 | +1 | +0.1% | 47,100 |
| 2008/06/04 | 1,520 | 1,550 | 1,518 | 1,536 | +16 | +1.1% | 61,400 |
| 2008/06/03 | 1,553 | 1,556 | 1,510 | 1,520 | -43 | -2.8% | 86,200 |
| 2008/06/02 | 1,531 | 1,564 | 1,500 | 1,563 | +35 | +2.3% | 58,500 |
| 2008/05/30 | 1,490 | 1,537 | 1,490 | 1,528 | +54 | +3.7% | 46,500 |
| 2008/05/29 | 1,423 | 1,483 | 1,423 | 1,474 | +55 | +3.9% | 36,700 |
| 2008/05/28 | 1,455 | 1,468 | 1,395 | 1,419 | -32 | -2.2% | 56,600 |
| 2008/05/27 | 1,449 | 1,462 | 1,446 | 1,451 | +6 | +0.4% | 30,800 |
| 2008/05/26 | 1,441 | 1,460 | 1,432 | 1,445 | +3 | +0.2% | 62,800 |
4101～
4150
件表示中 / 6160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 | 66,700円 | +3.7% | +152.7% | 3.00% | 17.16倍 | 0.28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 |
| サムコ | 245,100円 | +15.8% | +7.3% | 1.84% | 12.87倍 | 1.56倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| トリニ工 | 107,200円 | -3.0% | -23.3% | 4.66% | 9.59倍 | 0.54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 | 84,400円 | -3.3% | -14.2% | 4.15% | 27.06倍 | 0.38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 |
| ＡＩメカテック | 293,900円 | +29.8% | +832.1% | 1.53% | 84.24倍 | 1.84倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
市場注目の銘柄
チャート関連のコラム
