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 |
|---|---|---|---|---|---|---|---|
| 2006/05/10 | 1,604 | 1,630 | 1,604 | 1,609 | -25 | -1.5% | 64,100 |
| 2006/05/09 | 1,630 | 1,643 | 1,629 | 1,634 | -1 | -0.1% | 101,800 |
| 2006/05/08 | 1,650 | 1,650 | 1,630 | 1,635 | -1 | -0.1% | 56,300 |
| 2006/05/02 | 1,612 | 1,641 | 1,611 | 1,636 | +25 | +1.6% | 82,000 |
| 2006/05/01 | 1,651 | 1,651 | 1,602 | 1,611 | +50 | +3.2% | 135,000 |
| 2006/04/28 | 1,528 | 1,570 | 1,510 | 1,561 | +39 | +2.6% | 75,900 |
| 2006/04/27 | 1,500 | 1,529 | 1,500 | 1,522 | -7 | -0.5% | 46,500 |
| 2006/04/26 | 1,513 | 1,535 | 1,513 | 1,529 | +16 | +1.1% | 26,200 |
| 2006/04/25 | 1,506 | 1,523 | 1,506 | 1,513 | +7 | +0.5% | 29,400 |
| 2006/04/24 | 1,565 | 1,576 | 1,503 | 1,506 | -49 | -3.2% | 53,000 |
| 2006/04/21 | 1,558 | 1,585 | 1,551 | 1,555 | +15 | +1% | 48,600 |
| 2006/04/20 | 1,541 | 1,555 | 1,539 | 1,540 | +1 | +0.1% | 36,700 |
| 2006/04/19 | 1,550 | 1,565 | 1,535 | 1,539 | +5 | +0.3% | 33,500 |
| 2006/04/18 | 1,538 | 1,539 | 1,509 | 1,534 | -3 | -0.2% | 36,500 |
| 2006/04/17 | 1,564 | 1,567 | 1,515 | 1,537 | -30 | -1.9% | 44,100 |
| 2006/04/14 | 1,577 | 1,596 | 1,556 | 1,567 | -14 | -0.9% | 41,500 |
| 2006/04/13 | 1,610 | 1,610 | 1,572 | 1,581 | -4 | -0.3% | 31,700 |
| 2006/04/12 | 1,634 | 1,634 | 1,585 | 1,585 | -36 | -2.2% | 54,800 |
| 2006/04/11 | 1,640 | 1,649 | 1,606 | 1,621 | -21 | -1.3% | 55,200 |
| 2006/04/10 | 1,655 | 1,663 | 1,631 | 1,642 | -8 | -0.5% | 111,700 |
| 2006/04/07 | 1,580 | 1,650 | 1,560 | 1,650 | +97 | +6.2% | 233,900 |
| 2006/04/06 | 1,560 | 1,566 | 1,549 | 1,553 | +11 | +0.7% | 43,500 |
| 2006/04/05 | 1,560 | 1,575 | 1,540 | 1,542 | -26 | -1.7% | 52,900 |
| 2006/04/04 | 1,576 | 1,576 | 1,561 | 1,568 | -7 | -0.4% | 33,900 |
| 2006/04/03 | 1,565 | 1,580 | 1,565 | 1,575 | +18 | +1.2% | 44,700 |
| 2006/03/31 | 1,561 | 1,580 | 1,551 | 1,557 | +6 | +0.4% | 32,200 |
| 2006/03/30 | 1,570 | 1,580 | 1,548 | 1,551 | +16 | +1% | 48,300 |
| 2006/03/29 | 1,549 | 1,549 | 1,522 | 1,535 | +16 | +1.1% | 28,300 |
| 2006/03/28 | 1,478 | 1,536 | 1,470 | 1,519 | +39 | +2.6% | 37,600 |
| 2006/03/27 | 1,499 | 1,519 | 1,480 | 1,480 | -10 | -0.7% | 33,500 |
| 2006/03/24 | 1,490 | 1,496 | 1,485 | 1,490 | +9 | +0.6% | 25,300 |
| 2006/03/23 | 1,475 | 1,488 | 1,472 | 1,481 | +17 | +1.2% | 52,700 |
| 2006/03/22 | 1,445 | 1,465 | 1,436 | 1,464 | +21 | +1.5% | 40,900 |
| 2006/03/20 | 1,435 | 1,464 | 1,430 | 1,443 | +10 | +0.7% | 72,100 |
| 2006/03/17 | 1,415 | 1,450 | 1,414 | 1,433 | -1 | -0.1% | 63,200 |
| 2006/03/16 | 1,455 | 1,455 | 1,434 | 1,434 | -19 | -1.3% | 31,000 |
| 2006/03/15 | 1,468 | 1,470 | 1,450 | 1,453 | +3 | +0.2% | 41,900 |
| 2006/03/14 | 1,470 | 1,470 | 1,443 | 1,450 | -15 | -1% | 22,400 |
| 2006/03/13 | 1,470 | 1,485 | 1,450 | 1,465 | +29 | +2% | 30,400 |
| 2006/03/10 | 1,415 | 1,444 | 1,413 | 1,436 | +21 | +1.5% | 50,800 |
| 2006/03/09 | 1,398 | 1,420 | 1,378 | 1,415 | +36 | +2.6% | 19,000 |
| 2006/03/08 | 1,409 | 1,409 | 1,355 | 1,379 | -44 | -3.1% | 93,100 |
| 2006/03/07 | 1,440 | 1,452 | 1,418 | 1,423 | -17 | -1.2% | 69,500 |
| 2006/03/06 | 1,474 | 1,480 | 1,420 | 1,440 | -35 | -2.4% | 60,700 |
| 2006/03/03 | 1,495 | 1,496 | 1,475 | 1,475 | -20 | -1.3% | 19,800 |
| 2006/03/02 | 1,498 | 1,511 | 1,495 | 1,495 | -5 | -0.3% | 17,100 |
| 2006/03/01 | 1,503 | 1,526 | 1,500 | 1,500 | -5 | -0.3% | 37,800 |
| 2006/02/28 | 1,548 | 1,548 | 1,500 | 1,505 | +7 | +0.5% | 26,800 |
| 2006/02/27 | 1,539 | 1,543 | 1,498 | 1,498 | -11 | -0.7% | 62,400 |
| 2006/02/24 | 1,540 | 1,540 | 1,495 | 1,509 | +15 | +1% | 20,000 |
4651～
4700
件表示中 / 6158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 | 66,200円 | +3.7% | +152.7% | 3.02% | 17.04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 |
| テクノスマート | 159,500円 | +12.8% | +17.9% | 5.39% | 8.73倍 | 0.99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 |
| サムコ | 243,200円 | +15.8% | +7.3% | 1.85% | 12.77倍 | 1.55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 |
| 電業社 | 402,000円 | +18.3% | +34.3% | 4.23% | 7.24倍 | 0.65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 |
| 日樹工 | 83,000円 | -3.3% | -14.2% | 4.22% | 26.61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
