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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 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 |
| 2005/05/02 | 1,186 | 1,189 | 1,166 | 1,168 | ±0 | ±0% | 23,400 |
| 2005/04/28 | 1,168 | 1,184 | 1,147 | 1,168 | -7 | -0.6% | 7,700 |
| 2005/04/27 | 1,170 | 1,175 | 1,168 | 1,175 | -5 | -0.4% | 8,300 |
| 2005/04/26 | 1,167 | 1,180 | 1,167 | 1,180 | +13 | +1.1% | 5,000 |
| 2005/04/25 | 1,185 | 1,185 | 1,167 | 1,167 | -25 | -2.1% | 16,400 |
| 2005/04/22 | 1,200 | 1,200 | 1,172 | 1,192 | +52 | +4.6% | 11,000 |
| 2005/04/21 | 1,148 | 1,160 | 1,123 | 1,140 | -23 | -2% | 31,300 |
| 2005/04/20 | 1,146 | 1,165 | 1,140 | 1,163 | +21 | +1.8% | 14,600 |
| 2005/04/19 | 1,130 | 1,151 | 1,112 | 1,142 | +12 | +1.1% | 18,800 |
| 2005/04/18 | 1,150 | 1,150 | 1,109 | 1,130 | -55 | -4.6% | 33,600 |
4901～
4950
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
