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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 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 |
| 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 |
4851～
4900
件表示中 / 6231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 | 69,100円 | +3.7% | +152.7% | 2.89% | 17.78倍 | 0.29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 |
| ＪＲＣ | 160,000円 | +23.5% | +21.7% | 1.75% | 17.59倍 | 4.37倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| 鈴茂器工 | 158,100円 | +14.8% | +5.0% | 2.21% | 11.80倍 | 1.11倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| 日進工具 | 80,100円 | +2.6% | -1.6% | 3.75% | 16.67倍 | 1.10倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| 日樹工 | 89,100円 | -6.9% | +162.4% | 4.15% | 31.16倍 | 0.41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
