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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,730 | 1,733 | 1,706 | 1,731 | ±0 | ±0% | 35,400 |
| 2017/12/04 | 1,750 | 1,760 | 1,728 | 1,731 | +2 | +0.1% | 75,500 |
| 2017/12/01 | 1,745 | 1,746 | 1,719 | 1,729 | -1 | -0.1% | 37,400 |
| 2017/11/30 | 1,685 | 1,741 | 1,684 | 1,730 | +35 | +2.1% | 58,200 |
| 2017/11/29 | 1,660 | 1,696 | 1,660 | 1,695 | +33 | +2% | 38,200 |
| 2017/11/28 | 1,705 | 1,705 | 1,659 | 1,662 | -28 | -1.7% | 64,000 |
| 2017/11/27 | 1,717 | 1,719 | 1,686 | 1,690 | -18 | -1.1% | 26,600 |
| 2017/11/24 | 1,714 | 1,714 | 1,687 | 1,708 | +3 | +0.2% | 42,300 |
| 2017/11/22 | 1,712 | 1,719 | 1,702 | 1,705 | -7 | -0.4% | 57,900 |
| 2017/11/21 | 1,737 | 1,739 | 1,709 | 1,712 | -17 | -1% | 49,800 |
| 2017/11/20 | 1,701 | 1,729 | 1,701 | 1,729 | +28 | +1.6% | 50,900 |
| 2017/11/17 | 1,705 | 1,729 | 1,698 | 1,701 | -3 | -0.2% | 35,700 |
| 2017/11/16 | 1,681 | 1,715 | 1,681 | 1,704 | +4 | +0.2% | 45,700 |
| 2017/11/15 | 1,740 | 1,740 | 1,681 | 1,700 | -40 | -2.3% | 55,500 |
| 2017/11/14 | 1,715 | 1,755 | 1,715 | 1,740 | +14 | +0.8% | 39,100 |
| 2017/11/13 | 1,745 | 1,754 | 1,726 | 1,726 | -36 | -2% | 30,600 |
| 2017/11/10 | 1,751 | 1,781 | 1,751 | 1,762 | -25 | -1.4% | 40,300 |
| 2017/11/09 | 1,816 | 1,820 | 1,767 | 1,787 | -17 | -0.9% | 83,200 |
| 2017/11/08 | 1,772 | 1,811 | 1,756 | 1,804 | +26 | +1.5% | 93,400 |
| 2017/11/07 | 1,747 | 1,795 | 1,736 | 1,778 | +5 | +0.3% | 93,400 |
| 2017/11/06 | 1,732 | 1,778 | 1,719 | 1,773 | +41 | +2.4% | 97,400 |
| 2017/11/02 | 1,683 | 1,734 | 1,682 | 1,732 | +57 | +3.4% | 89,800 |
| 2017/11/01 | 1,694 | 1,694 | 1,662 | 1,675 | -15 | -0.9% | 72,800 |
| 2017/10/31 | 1,718 | 1,718 | 1,685 | 1,690 | -22 | -1.3% | 63,500 |
| 2017/10/30 | 1,740 | 1,740 | 1,684 | 1,712 | -13 | -0.8% | 113,200 |
| 2017/10/27 | 1,721 | 1,728 | 1,711 | 1,725 | +4 | +0.2% | 41,700 |
| 2017/10/26 | 1,727 | 1,741 | 1,717 | 1,721 | -19 | -1.1% | 39,500 |
| 2017/10/25 | 1,730 | 1,778 | 1,730 | 1,740 | +10 | +0.6% | 114,900 |
| 2017/10/24 | 1,723 | 1,730 | 1,707 | 1,730 | +7 | +0.4% | 55,600 |
| 2017/10/23 | 1,709 | 1,728 | 1,709 | 1,723 | +23 | +1.4% | 49,600 |
| 2017/10/20 | 1,710 | 1,712 | 1,693 | 1,700 | -13 | -0.8% | 34,900 |
| 2017/10/19 | 1,719 | 1,724 | 1,708 | 1,713 | -6 | -0.3% | 26,300 |
| 2017/10/18 | 1,701 | 1,723 | 1,692 | 1,719 | +13 | +0.8% | 38,700 |
| 2017/10/17 | 1,690 | 1,706 | 1,681 | 1,706 | +22 | +1.3% | 37,600 |
| 2017/10/16 | 1,699 | 1,702 | 1,681 | 1,684 | -26 | -1.5% | 63,700 |
| 2017/10/13 | 1,697 | 1,716 | 1,692 | 1,710 | +13 | +0.8% | 66,000 |
| 2017/10/12 | 1,706 | 1,722 | 1,687 | 1,697 | -10 | -0.6% | 30,500 |
| 2017/10/11 | 1,733 | 1,740 | 1,705 | 1,707 | -41 | -2.3% | 50,200 |
| 2017/10/10 | 1,716 | 1,749 | 1,715 | 1,748 | +25 | +1.5% | 44,900 |
| 2017/10/06 | 1,726 | 1,730 | 1,713 | 1,723 | -7 | -0.4% | 51,200 |
| 2017/10/05 | 1,728 | 1,737 | 1,726 | 1,730 | -5 | -0.3% | 31,100 |
| 2017/10/04 | 1,730 | 1,735 | 1,716 | 1,735 | +5 | +0.3% | 41,000 |
| 2017/10/03 | 1,737 | 1,743 | 1,717 | 1,730 | +7 | +0.4% | 54,700 |
| 2017/10/02 | 1,710 | 1,727 | 1,708 | 1,723 | +14 | +0.8% | 43,700 |
| 2017/09/29 | 1,755 | 1,755 | 1,700 | 1,709 | -41 | -2.3% | 95,100 |
| 2017/09/28 | 1,713 | 1,756 | 1,703 | 1,750 | +37 | +2.2% | 110,200 |
| 2017/09/27 | 1,709 | 1,715 | 1,699 | 1,713 | -14 | -0.8% | 23,600 |
| 2017/09/26 | 1,700 | 1,727 | 1,698 | 1,727 | +26 | +1.5% | 58,900 |
| 2017/09/25 | 1,697 | 1,715 | 1,694 | 1,701 | -5 | -0.3% | 71,800 |
| 2017/09/22 | 1,700 | 1,725 | 1,700 | 1,706 | -1 | -0.1% | 64,500 |
1851～
1900
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
