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 |
|---|---|---|---|---|---|---|---|
| 2005/12/09 | 1,472 | 1,530 | 1,460 | 1,514 | +42 | +2.9% | 125,700 |
| 2005/12/08 | 1,479 | 1,479 | 1,456 | 1,472 | -8 | -0.5% | 45,800 |
| 2005/12/07 | 1,479 | 1,491 | 1,456 | 1,480 | ±0 | ±0% | 72,800 |
| 2005/12/06 | 1,489 | 1,507 | 1,475 | 1,480 | +9 | +0.6% | 128,000 |
| 2005/12/05 | 1,400 | 1,510 | 1,392 | 1,471 | +90 | +6.5% | 117,600 |
| 2005/12/02 | 1,375 | 1,385 | 1,370 | 1,381 | +7 | +0.5% | 44,900 |
| 2005/12/01 | 1,375 | 1,375 | 1,358 | 1,374 | +11 | +0.8% | 47,500 |
| 2005/11/30 | 1,371 | 1,378 | 1,363 | 1,363 | -7 | -0.5% | 30,100 |
| 2005/11/29 | 1,372 | 1,380 | 1,362 | 1,370 | -2 | -0.1% | 57,400 |
| 2005/11/28 | 1,358 | 1,372 | 1,355 | 1,372 | +20 | +1.5% | 75,400 |
| 2005/11/25 | 1,350 | 1,358 | 1,348 | 1,352 | +4 | +0.3% | 39,000 |
| 2005/11/24 | 1,359 | 1,370 | 1,346 | 1,348 | -11 | -0.8% | 84,400 |
| 2005/11/22 | 1,366 | 1,366 | 1,345 | 1,359 | +24 | +1.8% | 64,700 |
| 2005/11/21 | 1,365 | 1,378 | 1,318 | 1,335 | +30 | +2.3% | 125,300 |
| 2005/11/18 | 1,292 | 1,309 | 1,290 | 1,305 | +7 | +0.5% | 70,900 |
| 2005/11/17 | 1,272 | 1,306 | 1,272 | 1,298 | +23 | +1.8% | 52,000 |
| 2005/11/16 | 1,272 | 1,280 | 1,265 | 1,275 | -6 | -0.5% | 32,300 |
| 2005/11/15 | 1,285 | 1,289 | 1,276 | 1,281 | -8 | -0.6% | 35,900 |
| 2005/11/14 | 1,305 | 1,305 | 1,282 | 1,289 | -13 | -1% | 36,800 |
| 2005/11/11 | 1,314 | 1,315 | 1,291 | 1,302 | -14 | -1.1% | 32,400 |
| 2005/11/10 | 1,320 | 1,323 | 1,294 | 1,316 | -3 | -0.2% | 51,400 |
| 2005/11/09 | 1,325 | 1,330 | 1,319 | 1,319 | -8 | -0.6% | 55,300 |
| 2005/11/08 | 1,330 | 1,331 | 1,322 | 1,327 | -1 | -0.1% | 57,000 |
| 2005/11/07 | 1,320 | 1,329 | 1,319 | 1,328 | +11 | +0.8% | 60,300 |
| 2005/11/04 | 1,290 | 1,319 | 1,284 | 1,317 | +32 | +2.5% | 97,700 |
| 2005/11/02 | 1,301 | 1,301 | 1,285 | 1,285 | -18 | -1.4% | 55,800 |
| 2005/11/01 | 1,306 | 1,309 | 1,290 | 1,303 | -3 | -0.2% | 61,500 |
| 2005/10/31 | 1,284 | 1,320 | 1,274 | 1,306 | +42 | +3.3% | 80,400 |
| 2005/10/28 | 1,247 | 1,264 | 1,245 | 1,264 | +17 | +1.4% | 86,400 |
| 2005/10/27 | 1,232 | 1,247 | 1,232 | 1,247 | +22 | +1.8% | 48,500 |
| 2005/10/26 | 1,208 | 1,234 | 1,207 | 1,225 | +22 | +1.8% | 54,200 |
| 2005/10/25 | 1,203 | 1,219 | 1,201 | 1,203 | +1 | +0.1% | 37,800 |
| 2005/10/24 | 1,224 | 1,225 | 1,201 | 1,202 | -7 | -0.6% | 35,400 |
| 2005/10/21 | 1,210 | 1,210 | 1,195 | 1,209 | -10 | -0.8% | 40,400 |
| 2005/10/20 | 1,213 | 1,225 | 1,211 | 1,219 | +8 | +0.7% | 44,200 |
| 2005/10/19 | 1,217 | 1,217 | 1,201 | 1,211 | -5 | -0.4% | 66,500 |
| 2005/10/18 | 1,227 | 1,227 | 1,215 | 1,216 | -9 | -0.7% | 40,800 |
| 2005/10/17 | 1,214 | 1,229 | 1,214 | 1,225 | +4 | +0.3% | 26,700 |
| 2005/10/14 | 1,215 | 1,228 | 1,215 | 1,221 | -11 | -0.9% | 22,600 |
| 2005/10/13 | 1,226 | 1,239 | 1,213 | 1,232 | ±0 | ±0% | 37,700 |
| 2005/10/12 | 1,247 | 1,255 | 1,230 | 1,232 | -14 | -1.1% | 60,400 |
| 2005/10/11 | 1,242 | 1,259 | 1,235 | 1,246 | +5 | +0.4% | 28,700 |
| 2005/10/07 | 1,242 | 1,258 | 1,235 | 1,241 | -1 | -0.1% | 35,900 |
| 2005/10/06 | 1,255 | 1,259 | 1,242 | 1,242 | -22 | -1.7% | 30,300 |
| 2005/10/05 | 1,272 | 1,272 | 1,256 | 1,264 | -9 | -0.7% | 33,300 |
| 2005/10/04 | 1,279 | 1,285 | 1,260 | 1,273 | -4 | -0.3% | 52,300 |
| 2005/10/03 | 1,283 | 1,285 | 1,265 | 1,277 | -1 | -0.1% | 46,600 |
| 2005/09/30 | 1,292 | 1,297 | 1,271 | 1,278 | -11 | -0.9% | 55,300 |
| 2005/09/29 | 1,278 | 1,290 | 1,266 | 1,289 | +11 | +0.9% | 45,300 |
| 2005/09/28 | 1,269 | 1,284 | 1,266 | 1,278 | +14 | +1.1% | 53,800 |
4751～
4800
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
