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 |
|---|---|---|---|---|---|---|---|
| 2005/09/27 | 1,275 | 1,275 | 1,254 | 1,264 | -1 | -0.1% | 50,100 |
| 2005/09/26 | 1,255 | 1,269 | 1,244 | 1,265 | +9 | +0.7% | 66,800 |
| 2005/09/22 | 1,250 | 1,256 | 1,242 | 1,256 | -2 | -0.2% | 36,400 |
| 2005/09/21 | 1,267 | 1,267 | 1,245 | 1,258 | +8 | +0.6% | 41,300 |
| 2005/09/20 | 1,241 | 1,260 | 1,241 | 1,250 | +9 | +0.7% | 50,900 |
| 2005/09/16 | 1,250 | 1,250 | 1,236 | 1,241 | -11 | -0.9% | 23,000 |
| 2005/09/15 | 1,247 | 1,255 | 1,240 | 1,252 | +7 | +0.6% | 52,000 |
| 2005/09/14 | 1,269 | 1,269 | 1,245 | 1,245 | -24 | -1.9% | 41,200 |
| 2005/09/13 | 1,250 | 1,272 | 1,238 | 1,269 | +19 | +1.5% | 60,000 |
| 2005/09/12 | 1,273 | 1,273 | 1,220 | 1,250 | +37 | +3.1% | 57,800 |
| 2005/09/09 | 1,198 | 1,214 | 1,187 | 1,213 | +30 | +2.5% | 127,400 |
| 2005/09/08 | 1,190 | 1,190 | 1,179 | 1,183 | -2 | -0.2% | 34,700 |
| 2005/09/07 | 1,199 | 1,199 | 1,185 | 1,185 | -5 | -0.4% | 15,900 |
| 2005/09/06 | 1,193 | 1,199 | 1,189 | 1,190 | +3 | +0.3% | 20,900 |
| 2005/09/05 | 1,185 | 1,189 | 1,183 | 1,187 | -1 | -0.1% | 13,200 |
| 2005/09/02 | 1,213 | 1,213 | 1,180 | 1,188 | -6 | -0.5% | 42,400 |
| 2005/09/01 | 1,185 | 1,208 | 1,185 | 1,194 | +13 | +1.1% | 35,500 |
| 2005/08/31 | 1,182 | 1,185 | 1,172 | 1,181 | -3 | -0.3% | 34,900 |
| 2005/08/30 | 1,170 | 1,184 | 1,168 | 1,184 | +5 | +0.4% | 37,100 |
| 2005/08/29 | 1,174 | 1,179 | 1,165 | 1,179 | +6 | +0.5% | 24,900 |
| 2005/08/26 | 1,172 | 1,174 | 1,167 | 1,173 | +2 | +0.2% | 20,800 |
| 2005/08/25 | 1,171 | 1,172 | 1,168 | 1,171 | -4 | -0.3% | 19,500 |
| 2005/08/24 | 1,175 | 1,178 | 1,170 | 1,175 | ±0 | ±0% | 13,600 |
| 2005/08/23 | 1,176 | 1,185 | 1,166 | 1,175 | -10 | -0.8% | 52,600 |
| 2005/08/22 | 1,185 | 1,185 | 1,166 | 1,185 | +9 | +0.8% | 33,300 |
| 2005/08/19 | 1,183 | 1,184 | 1,173 | 1,176 | -2 | -0.2% | 15,200 |
| 2005/08/18 | 1,171 | 1,199 | 1,171 | 1,178 | +12 | +1% | 21,000 |
| 2005/08/17 | 1,173 | 1,195 | 1,166 | 1,166 | -10 | -0.9% | 26,700 |
| 2005/08/16 | 1,182 | 1,182 | 1,167 | 1,176 | -8 | -0.7% | 24,800 |
| 2005/08/15 | 1,200 | 1,205 | 1,161 | 1,184 | -6 | -0.5% | 17,100 |
| 2005/08/12 | 1,180 | 1,221 | 1,180 | 1,190 | +13 | +1.1% | 38,700 |
| 2005/08/11 | 1,170 | 1,177 | 1,167 | 1,177 | ±0 | ±0% | 25,300 |
| 2005/08/10 | 1,170 | 1,179 | 1,165 | 1,177 | +9 | +0.8% | 13,300 |
| 2005/08/09 | 1,155 | 1,168 | 1,154 | 1,168 | +13 | +1.1% | 27,900 |
| 2005/08/08 | 1,151 | 1,155 | 1,141 | 1,155 | +5 | +0.4% | 18,600 |
| 2005/08/05 | 1,150 | 1,165 | 1,144 | 1,150 | -1 | -0.1% | 25,300 |
| 2005/08/04 | 1,162 | 1,168 | 1,150 | 1,151 | -11 | -0.9% | 22,500 |
| 2005/08/03 | 1,159 | 1,164 | 1,156 | 1,162 | ±0 | ±0% | 12,700 |
| 2005/08/02 | 1,162 | 1,169 | 1,155 | 1,162 | ±0 | ±0% | 19,600 |
| 2005/08/01 | 1,157 | 1,170 | 1,154 | 1,162 | +7 | +0.6% | 21,900 |
| 2005/07/29 | 1,169 | 1,176 | 1,155 | 1,155 | -3 | -0.3% | 21,300 |
| 2005/07/28 | 1,162 | 1,165 | 1,150 | 1,158 | +1 | +0.1% | 18,500 |
| 2005/07/27 | 1,146 | 1,165 | 1,145 | 1,157 | +7 | +0.6% | 9,900 |
| 2005/07/26 | 1,145 | 1,155 | 1,143 | 1,150 | ±0 | ±0% | 14,500 |
| 2005/07/25 | 1,144 | 1,157 | 1,144 | 1,150 | +8 | +0.7% | 14,500 |
| 2005/07/22 | 1,151 | 1,157 | 1,139 | 1,142 | -15 | -1.3% | 18,900 |
| 2005/07/21 | 1,163 | 1,163 | 1,157 | 1,157 | ±0 | ±0% | 13,100 |
| 2005/07/20 | 1,143 | 1,166 | 1,138 | 1,157 | +14 | +1.2% | 36,600 |
| 2005/07/19 | 1,141 | 1,151 | 1,138 | 1,143 | +1 | +0.1% | 20,200 |
| 2005/07/15 | 1,150 | 1,154 | 1,141 | 1,142 | -8 | -0.7% | 27,700 |
4801～
4850
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
