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 |
---|---|---|---|---|---|---|---|
2005/04/14 | 1,234 | 1,234 | 1,200 | 1,223 | -12 | -1% | 14,800 |
2005/04/13 | 1,239 | 1,240 | 1,223 | 1,235 | ±0 | ±0% | 16,900 |
2005/04/12 | 1,236 | 1,240 | 1,231 | 1,235 | +4 | +0.3% | 15,900 |
2005/04/11 | 1,245 | 1,245 | 1,230 | 1,231 | -14 | -1.1% | 18,400 |
2005/04/08 | 1,238 | 1,248 | 1,238 | 1,245 | +7 | +0.6% | 23,100 |
2005/04/07 | 1,237 | 1,243 | 1,230 | 1,238 | +2 | +0.2% | 33,200 |
2005/04/06 | 1,239 | 1,249 | 1,230 | 1,236 | +6 | +0.5% | 30,200 |
2005/04/05 | 1,239 | 1,240 | 1,228 | 1,230 | -5 | -0.4% | 27,700 |
2005/04/04 | 1,220 | 1,250 | 1,210 | 1,235 | +30 | +2.5% | 45,900 |
2005/04/01 | 1,200 | 1,205 | 1,189 | 1,205 | +11 | +0.9% | 37,200 |
2005/03/31 | 1,176 | 1,205 | 1,175 | 1,194 | +23 | +2% | 36,100 |
2005/03/30 | 1,154 | 1,183 | 1,154 | 1,171 | -3 | -0.3% | 13,300 |
2005/03/29 | 1,180 | 1,180 | 1,166 | 1,174 | -6 | -0.5% | 17,600 |
2005/03/28 | 1,175 | 1,183 | 1,170 | 1,180 | +3 | +0.3% | 8,500 |
2005/03/25 | 1,171 | 1,183 | 1,171 | 1,177 | +15 | +1.3% | 13,800 |
2005/03/24 | 1,175 | 1,180 | 1,162 | 1,162 | -17 | -1.4% | 14,600 |
2005/03/23 | 1,188 | 1,188 | 1,160 | 1,179 | +3 | +0.3% | 32,900 |
2005/03/22 | 1,180 | 1,185 | 1,170 | 1,176 | +10 | +0.9% | 28,200 |
2005/03/18 | 1,162 | 1,177 | 1,162 | 1,166 | +5 | +0.4% | 16,000 |
2005/03/17 | 1,164 | 1,190 | 1,161 | 1,161 | -3 | -0.3% | 21,900 |
2005/03/16 | 1,150 | 1,175 | 1,150 | 1,164 | +6 | +0.5% | 23,600 |
2005/03/15 | 1,176 | 1,186 | 1,158 | 1,158 | +2 | +0.2% | 43,000 |
2005/03/14 | 1,176 | 1,185 | 1,156 | 1,156 | -26 | -2.2% | 23,200 |
2005/03/11 | 1,200 | 1,200 | 1,175 | 1,182 | -8 | -0.7% | 43,700 |
2005/03/10 | 1,197 | 1,199 | 1,187 | 1,190 | +6 | +0.5% | 19,200 |
2005/03/09 | 1,181 | 1,199 | 1,181 | 1,184 | +3 | +0.3% | 28,300 |
2005/03/08 | 1,180 | 1,195 | 1,179 | 1,181 | -1 | -0.1% | 45,500 |
2005/03/07 | 1,195 | 1,195 | 1,174 | 1,182 | -2 | -0.2% | 32,600 |
2005/03/04 | 1,195 | 1,198 | 1,182 | 1,184 | -6 | -0.5% | 48,100 |
2005/03/03 | 1,140 | 1,190 | 1,140 | 1,190 | +11 | +0.9% | 64,700 |
2005/03/02 | 1,164 | 1,194 | 1,162 | 1,179 | +25 | +2.2% | 61,100 |
2005/03/01 | 1,154 | 1,174 | 1,149 | 1,154 | +15 | +1.3% | 24,300 |
2005/02/28 | 1,141 | 1,150 | 1,139 | 1,139 | +2 | +0.2% | 29,000 |
2005/02/25 | 1,140 | 1,143 | 1,130 | 1,137 | -3 | -0.3% | 31,500 |
2005/02/24 | 1,139 | 1,140 | 1,116 | 1,140 | +2 | +0.2% | 12,000 |
2005/02/23 | 1,115 | 1,143 | 1,104 | 1,138 | -14 | -1.2% | 34,300 |
2005/02/22 | 1,154 | 1,158 | 1,136 | 1,152 | -2 | -0.2% | 34,000 |
2005/02/21 | 1,163 | 1,165 | 1,145 | 1,154 | +11 | +1% | 29,200 |
2005/02/18 | 1,150 | 1,151 | 1,115 | 1,143 | -6 | -0.5% | 15,700 |
2005/02/17 | 1,159 | 1,160 | 1,141 | 1,149 | -20 | -1.7% | 10,700 |
2005/02/16 | 1,170 | 1,171 | 1,160 | 1,169 | +2 | +0.2% | 14,600 |
2005/02/15 | 1,171 | 1,171 | 1,161 | 1,167 | -5 | -0.4% | 16,200 |
2005/02/14 | 1,195 | 1,195 | 1,172 | 1,172 | -18 | -1.5% | 21,300 |
2005/02/10 | 1,184 | 1,197 | 1,177 | 1,190 | -9 | -0.8% | 68,000 |
2005/02/09 | 1,169 | 1,199 | 1,168 | 1,199 | +11 | +0.9% | 23,300 |
2005/02/08 | 1,151 | 1,199 | 1,151 | 1,188 | +19 | +1.6% | 29,200 |
2005/02/07 | 1,173 | 1,173 | 1,151 | 1,169 | +6 | +0.5% | 17,800 |
2005/02/04 | 1,193 | 1,195 | 1,150 | 1,163 | -31 | -2.6% | 28,800 |
2005/02/03 | 1,189 | 1,195 | 1,175 | 1,194 | +4 | +0.3% | 19,400 |
2005/02/02 | 1,190 | 1,190 | 1,180 | 1,190 | +10 | +0.8% | 22,800 |
4951~
5000
件表示中 / 6197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 | 0.24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 |
日進工具 | 75,500円 | +2.6% | -1.6% | 3.97% | 15.68倍 | 1.03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 |
酒井重 | 200,100円 | +7.7% | -16.3% | 5.25% | 18.96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 |
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 |
KVK | 193,100円 | +2.9% | -8.9% | 4.14% | 8.14倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム