豊和工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 84 | 84 | 81 | 82 | -2 | -2.4% | 732,000 |
| 2010/08/16 | 86 | 86 | 84 | 84 | -4 | -4.5% | 652,000 |
| 2010/08/13 | 87 | 88 | 86 | 88 | +1 | +1.1% | 653,000 |
| 2010/08/12 | 83 | 87 | 83 | 87 | +1 | +1.2% | 1,214,000 |
| 2010/08/11 | 86 | 88 | 86 | 86 | -2 | -2.3% | 1,386,000 |
| 2010/08/10 | 88 | 89 | 87 | 88 | +1 | +1.1% | 2,180,000 |
| 2010/08/09 | 90 | 92 | 86 | 87 | +4 | +4.8% | 9,005,000 |
| 2010/08/06 | 82 | 86 | 82 | 83 | -1 | -1.2% | 1,051,000 |
| 2010/08/05 | 82 | 84 | 81 | 84 | +3 | +3.7% | 391,000 |
| 2010/08/04 | 81 | 82 | 79 | 81 | -1 | -1.2% | 562,000 |
| 2010/08/03 | 82 | 83 | 81 | 82 | +1 | +1.2% | 282,000 |
| 2010/08/02 | 82 | 83 | 81 | 81 | -1 | -1.2% | 455,000 |
| 2010/07/30 | 83 | 83 | 82 | 82 | -1 | -1.2% | 260,000 |
| 2010/07/29 | 83 | 84 | 82 | 83 | -1 | -1.2% | 214,000 |
| 2010/07/28 | 83 | 84 | 82 | 84 | +2 | +2.4% | 257,000 |
| 2010/07/27 | 83 | 84 | 82 | 82 | -1 | -1.2% | 491,000 |
| 2010/07/26 | 84 | 86 | 83 | 83 | +1 | +1.2% | 1,063,000 |
| 2010/07/23 | 83 | 84 | 82 | 82 | +1 | +1.2% | 607,000 |
| 2010/07/22 | 80 | 83 | 80 | 81 | ±0 | ±0% | 731,000 |
| 2010/07/21 | 82 | 82 | 80 | 81 | +1 | +1.3% | 385,000 |
| 2010/07/20 | 80 | 82 | 79 | 80 | -1 | -1.2% | 760,000 |
| 2010/07/16 | 84 | 84 | 81 | 81 | -3 | -3.6% | 1,863,000 |
| 2010/07/15 | 89 | 89 | 83 | 84 | -5 | -5.6% | 1,914,000 |
| 2010/07/14 | 88 | 91 | 87 | 89 | +3 | +3.5% | 1,190,000 |
| 2010/07/13 | 89 | 90 | 86 | 86 | -2 | -2.3% | 460,000 |
| 2010/07/12 | 88 | 90 | 87 | 88 | ±0 | ±0% | 538,000 |
| 2010/07/09 | 91 | 91 | 87 | 88 | -2 | -2.2% | 1,687,000 |
| 2010/07/08 | 93 | 94 | 89 | 90 | ±0 | ±0% | 1,835,000 |
| 2010/07/07 | 93 | 97 | 89 | 90 | -3 | -3.2% | 8,200,000 |
| 2010/07/06 | 92 | 95 | 90 | 93 | ±0 | ±0% | 2,675,000 |
| 2010/07/05 | 90 | 94 | 90 | 93 | +3 | +3.3% | 2,478,000 |
| 2010/07/02 | 86 | 90 | 85 | 90 | +5 | +5.9% | 1,805,000 |
| 2010/07/01 | 89 | 90 | 82 | 85 | -4 | -4.5% | 3,124,000 |
| 2010/06/30 | 89 | 91 | 88 | 89 | -1 | -1.1% | 1,978,000 |
| 2010/06/29 | 92 | 94 | 89 | 90 | -2 | -2.2% | 4,151,000 |
| 2010/06/28 | 92 | 98 | 89 | 92 | ±0 | ±0% | 19,671,000 |
| 2010/06/25 | 93 | 93 | 88 | 92 | -1 | -1.1% | 3,101,000 |
| 2010/06/24 | 89 | 95 | 89 | 93 | +4 | +4.5% | 3,542,000 |
| 2010/06/23 | 90 | 92 | 87 | 89 | -2 | -2.2% | 2,421,000 |
| 2010/06/22 | 92 | 94 | 90 | 91 | -3 | -3.2% | 1,128,000 |
| 2010/06/21 | 94 | 96 | 91 | 94 | +1 | +1.1% | 4,546,000 |
| 2010/06/18 | 92 | 94 | 89 | 93 | +1 | +1.1% | 3,209,000 |
| 2010/06/17 | 89 | 94 | 89 | 92 | +2 | +2.2% | 3,596,000 |
| 2010/06/16 | 93 | 93 | 89 | 90 | -2 | -2.2% | 2,327,000 |
| 2010/06/15 | 93 | 95 | 91 | 92 | -2 | -2.1% | 3,346,000 |
| 2010/06/14 | 91 | 94 | 91 | 94 | +3 | +3.3% | 3,624,000 |
| 2010/06/11 | 88 | 91 | 87 | 91 | +5 | +5.8% | 6,242,000 |
| 2010/06/10 | 85 | 88 | 83 | 86 | +1 | +1.2% | 5,445,000 |
| 2010/06/09 | 84 | 87 | 81 | 85 | ±0 | ±0% | 10,246,000 |
| 2010/06/08 | 76 | 85 | 76 | 85 | +8 | +10.4% | 6,172,000 |
3501～
3550
件表示中 / 3594件
類似銘柄と比較する
現在ご覧いただいている「豊和工」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 |
|---|---|---|---|---|---|---|---|---|
| 豊和工 | 111,300円 | +21.8% | +69.5% | 1.80% | 19.74倍 | 0.76倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| ＫＶＫ | 182,500円 | +2.4% | -2.3% | 3.84% | 7.69倍 | 0.54倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| ジェイイーティ | 107,100円 | -14.0% | -44.8% | 1.59% | 15.62倍 | 1.13倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
| タクミナ | 172,200円 | +4.4% | +0.2% | 2.90% | 10.41倍 | 1.20倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
| 放電精密 | 121,500円 | +6.6% | +105.3% | 0.58% | 57.15倍 | 1.97倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
市場注目の銘柄
チャート関連のコラム
