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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 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 |
| 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 |
4901～
4950
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
