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 |
|---|---|---|---|---|---|---|---|
| 2005/09/09 | 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 |
| 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 |
4851～
4900
件表示中 / 6198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 | 56,500円 | +3.7% | +152.7% | 3.54% | 14.54倍 | 0.23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 |
| ＡＣＳＬ | 113,700円 | +92.5% | - | 0.00% | 595.29倍 | 196.03倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| 酒井重 | 200,100円 | +7.7% | -16.3% | 5.25% | 18.97倍 | 0.57倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| ＫＶＫ | 193,100円 | +2.9% | -8.9% | 4.14% | 8.14倍 | 0.55倍 |
|
給水栓専業首位。管材商社、住宅設備会社に加えリテール向けを強化。中国とフィリピンに工場 |
| 中北製 | 410,000円 | - | - | 2.44% | 8.04倍 | 0.58倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
市場注目の銘柄
チャート関連のコラム
