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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,700 | 1,725 | 1,700 | 1,706 | -1 | -0.1% | 64,500 |
| 2017/09/21 | 1,699 | 1,713 | 1,690 | 1,707 | +15 | +0.9% | 71,200 |
| 2017/09/20 | 1,693 | 1,696 | 1,675 | 1,692 | -1 | -0.1% | 31,200 |
| 2017/09/19 | 1,660 | 1,696 | 1,660 | 1,693 | +38 | +2.3% | 48,500 |
| 2017/09/15 | 1,638 | 1,657 | 1,636 | 1,655 | +6 | +0.4% | 72,600 |
| 2017/09/14 | 1,660 | 1,660 | 1,638 | 1,649 | +1 | +0.1% | 37,300 |
| 2017/09/13 | 1,626 | 1,656 | 1,626 | 1,648 | +36 | +2.2% | 53,100 |
| 2017/09/12 | 1,624 | 1,626 | 1,605 | 1,612 | -4 | -0.2% | 37,800 |
| 2017/09/11 | 1,591 | 1,617 | 1,587 | 1,616 | +43 | +2.7% | 69,400 |
| 2017/09/08 | 1,584 | 1,587 | 1,568 | 1,573 | -11 | -0.7% | 62,000 |
| 2017/09/07 | 1,584 | 1,589 | 1,560 | 1,584 | -6 | -0.4% | 55,800 |
| 2017/09/06 | 1,570 | 1,592 | 1,566 | 1,590 | +7 | +0.4% | 46,400 |
| 2017/09/05 | 1,584 | 1,604 | 1,579 | 1,583 | +4 | +0.3% | 43,500 |
| 2017/09/04 | 1,565 | 1,586 | 1,565 | 1,579 | -12 | -0.8% | 80,000 |
| 2017/09/01 | 1,581 | 1,597 | 1,560 | 1,591 | +19 | +1.2% | 46,100 |
| 2017/08/31 | 1,573 | 1,587 | 1,564 | 1,572 | -4 | -0.3% | 52,100 |
| 2017/08/30 | 1,606 | 1,606 | 1,571 | 1,576 | -16 | -1% | 58,900 |
| 2017/08/29 | 1,588 | 1,602 | 1,588 | 1,592 | -11 | -0.7% | 22,400 |
| 2017/08/28 | 1,604 | 1,607 | 1,597 | 1,603 | ±0 | ±0% | 36,800 |
| 2017/08/25 | 1,602 | 1,629 | 1,595 | 1,603 | +1 | +0.1% | 50,100 |
| 2017/08/24 | 1,600 | 1,610 | 1,583 | 1,602 | +2 | +0.1% | 46,900 |
| 2017/08/23 | 1,620 | 1,624 | 1,596 | 1,600 | +2 | +0.1% | 78,400 |
| 2017/08/22 | 1,592 | 1,604 | 1,585 | 1,598 | -2 | -0.1% | 46,100 |
| 2017/08/21 | 1,616 | 1,617 | 1,586 | 1,600 | ±0 | ±0% | 43,600 |
| 2017/08/18 | 1,566 | 1,605 | 1,546 | 1,600 | +28 | +1.8% | 67,200 |
| 2017/08/17 | 1,560 | 1,577 | 1,554 | 1,572 | +14 | +0.9% | 73,400 |
| 2017/08/16 | 1,562 | 1,568 | 1,555 | 1,558 | -4 | -0.3% | 103,800 |
| 2017/08/15 | 1,575 | 1,580 | 1,559 | 1,562 | -7 | -0.4% | 103,600 |
| 2017/08/14 | 1,568 | 1,595 | 1,563 | 1,569 | -19 | -1.2% | 70,600 |
| 2017/08/10 | 1,572 | 1,588 | 1,568 | 1,588 | +6 | +0.4% | 35,000 |
| 2017/08/09 | 1,618 | 1,621 | 1,574 | 1,582 | -36 | -2.2% | 53,700 |
| 2017/08/08 | 1,607 | 1,648 | 1,585 | 1,618 | +11 | +0.7% | 57,700 |
| 2017/08/07 | 1,600 | 1,608 | 1,595 | 1,607 | +24 | +1.5% | 27,800 |
| 2017/08/04 | 1,566 | 1,610 | 1,566 | 1,583 | +21 | +1.3% | 62,200 |
| 2017/08/03 | 1,599 | 1,599 | 1,555 | 1,562 | -31 | -1.9% | 54,700 |
| 2017/08/02 | 1,577 | 1,604 | 1,577 | 1,593 | +22 | +1.4% | 37,100 |
| 2017/08/01 | 1,560 | 1,586 | 1,558 | 1,571 | +15 | +1% | 48,100 |
| 2017/07/31 | 1,573 | 1,585 | 1,531 | 1,556 | -17 | -1.1% | 83,200 |
| 2017/07/28 | 1,624 | 1,629 | 1,550 | 1,573 | -67 | -4.1% | 183,500 |
| 2017/07/27 | 1,486 | 1,796 | 1,484 | 1,640 | +142 | +9.5% | 422,900 |
| 2017/07/26 | 1,491 | 1,511 | 1,488 | 1,498 | +13 | +0.9% | 47,000 |
| 2017/07/25 | 1,481 | 1,487 | 1,473 | 1,485 | +2 | +0.1% | 31,900 |
| 2017/07/24 | 1,467 | 1,483 | 1,459 | 1,483 | +4 | +0.3% | 37,000 |
| 2017/07/21 | 1,462 | 1,480 | 1,460 | 1,479 | +10 | +0.7% | 50,500 |
| 2017/07/20 | 1,445 | 1,469 | 1,442 | 1,469 | +28 | +1.9% | 28,300 |
| 2017/07/19 | 1,436 | 1,451 | 1,433 | 1,441 | -1 | -0.1% | 51,600 |
| 2017/07/18 | 1,438 | 1,450 | 1,429 | 1,442 | -11 | -0.8% | 37,400 |
| 2017/07/14 | 1,447 | 1,459 | 1,436 | 1,453 | +9 | +0.6% | 60,700 |
| 2017/07/13 | 1,462 | 1,462 | 1,433 | 1,444 | -26 | -1.8% | 53,300 |
| 2017/07/12 | 1,472 | 1,472 | 1,459 | 1,470 | -6 | -0.4% | 44,200 |
1751～
1800
件表示中 / 6049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 | 60,700円 | +0.4% | -81.5% | 3.29% | - | 0.25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 | 119,100円 | +223.7% | - | 0.00% | - | 12.35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 |
| 電業社 | 371,500円 | +16.2% | +16.0% | 3.90% | 7.88倍 | 0.62倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| サンデン | 15,700円 | +0.4% | - | 0.00% | - | 0.71倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| ジェイイーティ | 123,100円 | -14.0% | -44.8% | 1.38% | 17.96倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
