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 |
|---|---|---|---|---|---|---|---|
| 2007/12/19 | 1,741 | 1,762 | 1,741 | 1,743 | -17 | -1% | 51,700 |
| 2007/12/18 | 1,749 | 1,779 | 1,718 | 1,760 | +40 | +2.3% | 93,000 |
| 2007/12/17 | 1,718 | 1,755 | 1,718 | 1,720 | -51 | -2.9% | 33,400 |
| 2007/12/14 | 1,760 | 1,781 | 1,758 | 1,771 | -5 | -0.3% | 45,500 |
| 2007/12/13 | 1,769 | 1,790 | 1,752 | 1,776 | +8 | +0.5% | 102,200 |
| 2007/12/12 | 1,746 | 1,774 | 1,712 | 1,768 | +28 | +1.6% | 82,900 |
| 2007/12/11 | 1,750 | 1,778 | 1,733 | 1,740 | +50 | +3% | 187,300 |
| 2007/12/10 | 1,782 | 1,782 | 1,683 | 1,690 | -71 | -4% | 123,800 |
| 2007/12/07 | 1,799 | 1,803 | 1,756 | 1,761 | +4 | +0.2% | 96,800 |
| 2007/12/06 | 1,794 | 1,794 | 1,752 | 1,757 | -14 | -0.8% | 63,600 |
| 2007/12/05 | 1,769 | 1,780 | 1,731 | 1,771 | -1 | -0.1% | 58,900 |
| 2007/12/04 | 1,760 | 1,797 | 1,760 | 1,772 | -18 | -1% | 96,400 |
| 2007/12/03 | 1,755 | 1,790 | 1,755 | 1,790 | +64 | +3.7% | 154,400 |
| 2007/11/30 | 1,723 | 1,760 | 1,708 | 1,726 | +4 | +0.2% | 112,700 |
| 2007/11/29 | 1,720 | 1,755 | 1,706 | 1,722 | +56 | +3.4% | 75,500 |
| 2007/11/28 | 1,700 | 1,715 | 1,658 | 1,666 | -18 | -1.1% | 63,000 |
| 2007/11/27 | 1,691 | 1,709 | 1,638 | 1,684 | +23 | +1.4% | 85,500 |
| 2007/11/26 | 1,584 | 1,728 | 1,584 | 1,661 | +76 | +4.8% | 141,800 |
| 2007/11/22 | 1,589 | 1,620 | 1,521 | 1,585 | -34 | -2.1% | 76,600 |
| 2007/11/21 | 1,674 | 1,699 | 1,616 | 1,619 | -52 | -3.1% | 69,000 |
| 2007/11/20 | 1,650 | 1,675 | 1,606 | 1,671 | -9 | -0.5% | 63,800 |
| 2007/11/19 | 1,706 | 1,726 | 1,677 | 1,680 | -44 | -2.6% | 39,000 |
| 2007/11/16 | 1,768 | 1,768 | 1,715 | 1,724 | -45 | -2.5% | 71,800 |
| 2007/11/15 | 1,752 | 1,797 | 1,752 | 1,769 | -13 | -0.7% | 72,600 |
| 2007/11/14 | 1,747 | 1,784 | 1,738 | 1,782 | +35 | +2% | 33,300 |
| 2007/11/13 | 1,757 | 1,783 | 1,740 | 1,747 | +3 | +0.2% | 69,900 |
| 2007/11/12 | 1,778 | 1,778 | 1,734 | 1,744 | -44 | -2.5% | 84,900 |
| 2007/11/09 | 1,789 | 1,805 | 1,773 | 1,788 | +59 | +3.4% | 106,700 |
| 2007/11/08 | 1,725 | 1,767 | 1,705 | 1,729 | -68 | -3.8% | 55,600 |
| 2007/11/07 | 1,792 | 1,809 | 1,782 | 1,797 | -11 | -0.6% | 78,600 |
| 2007/11/06 | 1,771 | 1,826 | 1,771 | 1,808 | +18 | +1% | 96,600 |
| 2007/11/05 | 1,789 | 1,800 | 1,771 | 1,790 | +20 | +1.1% | 73,500 |
| 2007/11/02 | 1,703 | 1,786 | 1,703 | 1,770 | -23 | -1.3% | 124,300 |
| 2007/11/01 | 1,771 | 1,811 | 1,748 | 1,793 | +73 | +4.2% | 143,600 |
| 2007/10/31 | 1,700 | 1,724 | 1,685 | 1,720 | +19 | +1.1% | 37,500 |
| 2007/10/30 | 1,710 | 1,725 | 1,671 | 1,701 | +21 | +1.3% | 44,800 |
| 2007/10/29 | 1,680 | 1,689 | 1,669 | 1,680 | +23 | +1.4% | 37,000 |
| 2007/10/26 | 1,623 | 1,667 | 1,620 | 1,657 | +34 | +2.1% | 32,300 |
| 2007/10/25 | 1,607 | 1,635 | 1,584 | 1,623 | +15 | +0.9% | 62,700 |
| 2007/10/24 | 1,592 | 1,615 | 1,587 | 1,608 | +10 | +0.6% | 25,600 |
| 2007/10/23 | 1,600 | 1,609 | 1,585 | 1,598 | -19 | -1.2% | 23,600 |
| 2007/10/22 | 1,640 | 1,640 | 1,567 | 1,617 | -34 | -2.1% | 37,800 |
| 2007/10/19 | 1,650 | 1,657 | 1,633 | 1,651 | -16 | -1% | 19,000 |
| 2007/10/18 | 1,642 | 1,675 | 1,642 | 1,667 | +29 | +1.8% | 22,300 |
| 2007/10/17 | 1,623 | 1,658 | 1,623 | 1,638 | +13 | +0.8% | 41,500 |
| 2007/10/16 | 1,600 | 1,640 | 1,600 | 1,625 | +9 | +0.6% | 49,300 |
| 2007/10/15 | 1,618 | 1,640 | 1,613 | 1,616 | +12 | +0.7% | 21,000 |
| 2007/10/12 | 1,600 | 1,630 | 1,592 | 1,604 | -17 | -1% | 27,000 |
| 2007/10/11 | 1,621 | 1,623 | 1,592 | 1,621 | +1 | +0.1% | 30,100 |
| 2007/10/10 | 1,660 | 1,660 | 1,608 | 1,620 | -44 | -2.6% | 35,800 |
4251～
4300
件表示中 / 6159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 |
| テクノスマート | 160,900円 | +12.8% | +17.9% | 5.34% | 8.80倍 | 1.00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 |
| 電業社 | 416,000円 | +18.3% | +34.3% | 4.09% | 7.50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 |
| トリニ工 | 108,000円 | -3.0% | -23.3% | 4.63% | 9.67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 | 84,000円 | -3.3% | -14.2% | 4.17% | 26.93倍 | 0.37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
