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 |
|---|---|---|---|---|---|---|---|
| 2005/07/14 | 1,153 | 1,160 | 1,145 | 1,150 | -4 | -0.3% | 12,900 |
| 2005/07/13 | 1,158 | 1,162 | 1,143 | 1,154 | +1 | +0.1% | 12,100 |
| 2005/07/12 | 1,157 | 1,159 | 1,147 | 1,153 | +1 | +0.1% | 11,400 |
| 2005/07/11 | 1,156 | 1,176 | 1,150 | 1,152 | +4 | +0.3% | 14,000 |
| 2005/07/08 | 1,139 | 1,169 | 1,139 | 1,148 | -8 | -0.7% | 22,000 |
| 2005/07/07 | 1,158 | 1,170 | 1,152 | 1,156 | -20 | -1.7% | 13,900 |
| 2005/07/06 | 1,170 | 1,179 | 1,163 | 1,176 | +6 | +0.5% | 13,600 |
| 2005/07/05 | 1,172 | 1,174 | 1,170 | 1,170 | -2 | -0.2% | 21,500 |
| 2005/07/04 | 1,170 | 1,184 | 1,152 | 1,172 | +18 | +1.6% | 22,600 |
| 2005/07/01 | 1,147 | 1,161 | 1,140 | 1,154 | +7 | +0.6% | 14,700 |
| 2005/06/30 | 1,160 | 1,160 | 1,140 | 1,147 | -12 | -1% | 13,700 |
| 2005/06/29 | 1,141 | 1,169 | 1,140 | 1,159 | +19 | +1.7% | 27,200 |
| 2005/06/28 | 1,134 | 1,142 | 1,128 | 1,140 | +6 | +0.5% | 7,300 |
| 2005/06/27 | 1,140 | 1,140 | 1,128 | 1,134 | -3 | -0.3% | 7,300 |
| 2005/06/24 | 1,141 | 1,141 | 1,131 | 1,137 | +2 | +0.2% | 11,700 |
| 2005/06/23 | 1,137 | 1,137 | 1,126 | 1,135 | -3 | -0.3% | 5,800 |
| 2005/06/22 | 1,136 | 1,141 | 1,119 | 1,138 | -2 | -0.2% | 13,200 |
| 2005/06/21 | 1,151 | 1,151 | 1,140 | 1,140 | -1 | -0.1% | 10,800 |
| 2005/06/20 | 1,138 | 1,150 | 1,135 | 1,141 | +8 | +0.7% | 6,800 |
| 2005/06/17 | 1,136 | 1,154 | 1,130 | 1,133 | -2 | -0.2% | 13,900 |
| 2005/06/16 | 1,139 | 1,153 | 1,134 | 1,135 | +1 | +0.1% | 14,900 |
| 2005/06/15 | 1,125 | 1,143 | 1,121 | 1,134 | +11 | +1% | 28,600 |
| 2005/06/14 | 1,132 | 1,132 | 1,120 | 1,123 | -9 | -0.8% | 7,900 |
| 2005/06/13 | 1,139 | 1,140 | 1,126 | 1,132 | -6 | -0.5% | 13,900 |
| 2005/06/10 | 1,121 | 1,146 | 1,121 | 1,138 | +18 | +1.6% | 29,000 |
| 2005/06/09 | 1,125 | 1,136 | 1,120 | 1,120 | ±0 | ±0% | 23,600 |
| 2005/06/08 | 1,120 | 1,123 | 1,118 | 1,120 | -2 | -0.2% | 10,400 |
| 2005/06/07 | 1,123 | 1,126 | 1,115 | 1,122 | -6 | -0.5% | 9,900 |
| 2005/06/06 | 1,133 | 1,133 | 1,117 | 1,128 | -5 | -0.4% | 15,200 |
| 2005/06/03 | 1,132 | 1,147 | 1,125 | 1,133 | -17 | -1.5% | 26,900 |
| 2005/06/02 | 1,163 | 1,170 | 1,147 | 1,150 | -15 | -1.3% | 17,700 |
| 2005/06/01 | 1,159 | 1,168 | 1,145 | 1,165 | +1 | +0.1% | 15,000 |
| 2005/05/31 | 1,152 | 1,164 | 1,132 | 1,164 | +11 | +1% | 13,000 |
| 2005/05/30 | 1,140 | 1,155 | 1,140 | 1,153 | +13 | +1.1% | 10,500 |
| 2005/05/27 | 1,134 | 1,140 | 1,126 | 1,140 | +11 | +1% | 6,700 |
| 2005/05/26 | 1,111 | 1,136 | 1,111 | 1,129 | -18 | -1.6% | 12,500 |
| 2005/05/25 | 1,151 | 1,154 | 1,146 | 1,147 | -18 | -1.5% | 6,700 |
| 2005/05/24 | 1,169 | 1,175 | 1,146 | 1,165 | -3 | -0.3% | 16,200 |
| 2005/05/23 | 1,162 | 1,168 | 1,146 | 1,168 | +23 | +2% | 13,800 |
| 2005/05/20 | 1,148 | 1,159 | 1,142 | 1,145 | -8 | -0.7% | 6,900 |
| 2005/05/19 | 1,135 | 1,155 | 1,135 | 1,153 | +38 | +3.4% | 15,900 |
| 2005/05/18 | 1,130 | 1,137 | 1,104 | 1,115 | -14 | -1.2% | 14,400 |
| 2005/05/17 | 1,156 | 1,156 | 1,126 | 1,129 | -8 | -0.7% | 23,300 |
| 2005/05/16 | 1,137 | 1,150 | 1,133 | 1,137 | +5 | +0.4% | 8,600 |
| 2005/05/13 | 1,126 | 1,142 | 1,126 | 1,132 | -13 | -1.1% | 7,300 |
| 2005/05/12 | 1,151 | 1,159 | 1,126 | 1,145 | -21 | -1.8% | 28,800 |
| 2005/05/11 | 1,170 | 1,178 | 1,155 | 1,166 | -12 | -1% | 25,200 |
| 2005/05/10 | 1,183 | 1,183 | 1,172 | 1,178 | -5 | -0.4% | 17,600 |
| 2005/05/09 | 1,175 | 1,183 | 1,170 | 1,183 | +9 | +0.8% | 10,500 |
| 2005/05/06 | 1,179 | 1,193 | 1,170 | 1,174 | +6 | +0.5% | 12,500 |
4851～
4900
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
