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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,506 | 1,523 | 1,470 | 1,490 | -4 | -0.3% | 114,800 |
| 2017/04/26 | 1,482 | 1,515 | 1,477 | 1,494 | +26 | +1.8% | 58,000 |
| 2017/04/25 | 1,451 | 1,482 | 1,443 | 1,468 | +26 | +1.8% | 42,400 |
| 2017/04/24 | 1,470 | 1,470 | 1,440 | 1,442 | ±0 | ±0% | 42,900 |
| 2017/04/21 | 1,433 | 1,449 | 1,426 | 1,442 | +30 | +2.1% | 31,500 |
| 2017/04/20 | 1,406 | 1,433 | 1,406 | 1,412 | +2 | +0.1% | 54,200 |
| 2017/04/19 | 1,416 | 1,423 | 1,404 | 1,410 | -5 | -0.4% | 36,500 |
| 2017/04/18 | 1,419 | 1,438 | 1,405 | 1,415 | +7 | +0.5% | 75,200 |
| 2017/04/17 | 1,424 | 1,429 | 1,386 | 1,408 | -17 | -1.2% | 59,800 |
| 2017/04/14 | 1,419 | 1,442 | 1,406 | 1,425 | -11 | -0.8% | 63,600 |
| 2017/04/13 | 1,435 | 1,450 | 1,424 | 1,436 | -18 | -1.2% | 74,800 |
| 2017/04/12 | 1,466 | 1,471 | 1,449 | 1,454 | -29 | -2% | 88,400 |
| 2017/04/11 | 1,500 | 1,502 | 1,478 | 1,483 | -22 | -1.5% | 57,700 |
| 2017/04/10 | 1,493 | 1,541 | 1,493 | 1,505 | +26 | +1.8% | 55,900 |
| 2017/04/07 | 1,482 | 1,502 | 1,470 | 1,479 | -12 | -0.8% | 100,400 |
| 2017/04/06 | 1,517 | 1,523 | 1,482 | 1,491 | -48 | -3.1% | 120,000 |
| 2017/04/05 | 1,567 | 1,579 | 1,532 | 1,539 | -39 | -2.5% | 61,300 |
| 2017/04/04 | 1,600 | 1,604 | 1,561 | 1,578 | -32 | -2% | 91,800 |
| 2017/04/03 | 1,662 | 1,662 | 1,603 | 1,610 | -52 | -3.1% | 107,100 |
| 2017/03/31 | 1,689 | 1,703 | 1,662 | 1,662 | -14 | -0.8% | 115,900 |
| 2017/03/30 | 1,664 | 1,691 | 1,664 | 1,676 | +12 | +0.7% | 83,800 |
| 2017/03/29 | 1,651 | 1,666 | 1,624 | 1,664 | +1 | +0.1% | 78,900 |
| 2017/03/28 | 1,602 | 1,663 | 1,602 | 1,663 | +66 | +4.1% | 91,700 |
| 2017/03/27 | 1,587 | 1,606 | 1,585 | 1,597 | -3 | -0.2% | 69,200 |
| 2017/03/24 | 1,588 | 1,617 | 1,584 | 1,600 | +21 | +1.3% | 52,800 |
| 2017/03/23 | 1,575 | 1,588 | 1,575 | 1,579 | +4 | +0.3% | 54,300 |
| 2017/03/22 | 1,577 | 1,590 | 1,571 | 1,575 | -38 | -2.4% | 98,200 |
| 2017/03/21 | 1,614 | 1,626 | 1,598 | 1,613 | -1 | -0.1% | 54,500 |
| 2017/03/17 | 1,594 | 1,621 | 1,582 | 1,614 | +25 | +1.6% | 144,700 |
| 2017/03/16 | 1,590 | 1,591 | 1,575 | 1,589 | -9 | -0.6% | 73,000 |
| 2017/03/15 | 1,600 | 1,614 | 1,596 | 1,598 | -3 | -0.2% | 29,200 |
| 2017/03/14 | 1,591 | 1,612 | 1,580 | 1,601 | +11 | +0.7% | 48,000 |
| 2017/03/13 | 1,598 | 1,600 | 1,588 | 1,590 | -9 | -0.6% | 35,100 |
| 2017/03/10 | 1,604 | 1,613 | 1,586 | 1,599 | +17 | +1.1% | 72,300 |
| 2017/03/09 | 1,572 | 1,590 | 1,557 | 1,582 | -1 | -0.1% | 55,800 |
| 2017/03/08 | 1,591 | 1,591 | 1,575 | 1,583 | -14 | -0.9% | 25,000 |
| 2017/03/07 | 1,607 | 1,607 | 1,587 | 1,597 | -8 | -0.5% | 25,400 |
| 2017/03/06 | 1,600 | 1,612 | 1,567 | 1,605 | -1 | -0.1% | 54,200 |
| 2017/03/03 | 1,611 | 1,634 | 1,592 | 1,606 | -15 | -0.9% | 56,900 |
| 2017/03/02 | 1,625 | 1,641 | 1,616 | 1,621 | +24 | +1.5% | 53,500 |
| 2017/03/01 | 1,595 | 1,607 | 1,563 | 1,597 | +11 | +0.7% | 66,500 |
| 2017/02/28 | 1,523 | 1,604 | 1,523 | 1,586 | +70 | +4.6% | 160,400 |
| 2017/02/27 | 1,517 | 1,532 | 1,503 | 1,516 | -14 | -0.9% | 28,800 |
| 2017/02/24 | 1,526 | 1,538 | 1,516 | 1,530 | -8 | -0.5% | 32,100 |
| 2017/02/23 | 1,544 | 1,544 | 1,525 | 1,538 | -6 | -0.4% | 27,200 |
| 2017/02/22 | 1,553 | 1,553 | 1,531 | 1,544 | -2 | -0.1% | 39,000 |
| 2017/02/21 | 1,540 | 1,555 | 1,536 | 1,546 | +6 | +0.4% | 29,100 |
| 2017/02/20 | 1,546 | 1,550 | 1,535 | 1,540 | -15 | -1% | 34,000 |
| 2017/02/17 | 1,563 | 1,563 | 1,534 | 1,555 | -11 | -0.7% | 59,600 |
| 2017/02/16 | 1,550 | 1,585 | 1,549 | 1,566 | +26 | +1.7% | 58,800 |
1851～
1900
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
