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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 1,515 | 1,519 | 1,497 | 1,506 | -4 | -0.3% | 66,600 |
| 2016/11/07 | 1,489 | 1,525 | 1,471 | 1,510 | +18 | +1.2% | 84,100 |
| 2016/11/04 | 1,464 | 1,494 | 1,420 | 1,492 | +18 | +1.2% | 106,400 |
| 2016/11/02 | 1,447 | 1,476 | 1,418 | 1,474 | -29 | -1.9% | 132,700 |
| 2016/11/01 | 1,500 | 1,545 | 1,498 | 1,503 | -4 | -0.3% | 172,400 |
| 2016/10/31 | 1,499 | 1,515 | 1,486 | 1,507 | +105 | +7.5% | 282,600 |
| 2016/10/28 | 1,335 | 1,417 | 1,326 | 1,402 | +103 | +7.9% | 253,500 |
| 2016/10/27 | 1,191 | 1,308 | 1,182 | 1,299 | +95 | +7.9% | 113,100 |
| 2016/10/26 | 1,217 | 1,222 | 1,200 | 1,204 | -13 | -1.1% | 39,800 |
| 2016/10/25 | 1,203 | 1,217 | 1,201 | 1,217 | +16 | +1.3% | 28,800 |
| 2016/10/24 | 1,193 | 1,205 | 1,193 | 1,201 | +8 | +0.7% | 9,800 |
| 2016/10/21 | 1,209 | 1,210 | 1,190 | 1,193 | -16 | -1.3% | 21,600 |
| 2016/10/20 | 1,189 | 1,210 | 1,183 | 1,209 | +17 | +1.4% | 21,400 |
| 2016/10/19 | 1,190 | 1,197 | 1,182 | 1,192 | -3 | -0.3% | 21,100 |
| 2016/10/18 | 1,195 | 1,201 | 1,188 | 1,195 | -1 | -0.1% | 28,600 |
| 2016/10/17 | 1,190 | 1,204 | 1,190 | 1,196 | +6 | +0.5% | 28,700 |
| 2016/10/14 | 1,178 | 1,194 | 1,170 | 1,190 | +9 | +0.8% | 49,400 |
| 2016/10/13 | 1,173 | 1,190 | 1,172 | 1,181 | +10 | +0.9% | 26,400 |
| 2016/10/12 | 1,168 | 1,175 | 1,164 | 1,171 | -4 | -0.3% | 31,600 |
| 2016/10/11 | 1,179 | 1,186 | 1,169 | 1,175 | ±0 | ±0% | 18,900 |
| 2016/10/07 | 1,185 | 1,186 | 1,168 | 1,175 | -5 | -0.4% | 34,200 |
| 2016/10/06 | 1,173 | 1,198 | 1,173 | 1,180 | +19 | +1.6% | 39,400 |
| 2016/10/05 | 1,130 | 1,170 | 1,130 | 1,161 | +29 | +2.6% | 48,900 |
| 2016/10/04 | 1,130 | 1,136 | 1,114 | 1,132 | +10 | +0.9% | 62,400 |
| 2016/10/03 | 1,123 | 1,130 | 1,112 | 1,122 | +13 | +1.2% | 25,800 |
| 2016/09/30 | 1,110 | 1,127 | 1,091 | 1,109 | -17 | -1.5% | 74,800 |
| 2016/09/29 | 1,126 | 1,143 | 1,110 | 1,126 | -7 | -0.6% | 48,200 |
| 2016/09/28 | 1,118 | 1,134 | 1,116 | 1,133 | -13 | -1.1% | 27,800 |
| 2016/09/27 | 1,122 | 1,147 | 1,100 | 1,146 | +10 | +0.9% | 40,300 |
| 2016/09/26 | 1,138 | 1,142 | 1,132 | 1,136 | -2 | -0.2% | 16,900 |
| 2016/09/23 | 1,144 | 1,148 | 1,125 | 1,138 | -11 | -1% | 30,100 |
| 2016/09/21 | 1,118 | 1,151 | 1,099 | 1,149 | +31 | +2.8% | 34,800 |
| 2016/09/20 | 1,109 | 1,132 | 1,090 | 1,118 | +9 | +0.8% | 32,100 |
| 2016/09/16 | 1,116 | 1,124 | 1,107 | 1,109 | -7 | -0.6% | 30,000 |
| 2016/09/15 | 1,122 | 1,126 | 1,112 | 1,116 | -11 | -1% | 19,300 |
| 2016/09/14 | 1,136 | 1,140 | 1,109 | 1,127 | -13 | -1.1% | 38,400 |
| 2016/09/13 | 1,157 | 1,157 | 1,120 | 1,140 | -10 | -0.9% | 40,600 |
| 2016/09/12 | 1,156 | 1,157 | 1,138 | 1,150 | -7 | -0.6% | 27,200 |
| 2016/09/09 | 1,147 | 1,167 | 1,147 | 1,157 | -3 | -0.3% | 38,300 |
| 2016/09/08 | 1,149 | 1,168 | 1,140 | 1,160 | +7 | +0.6% | 45,900 |
| 2016/09/07 | 1,175 | 1,175 | 1,136 | 1,153 | -24 | -2% | 41,100 |
| 2016/09/06 | 1,155 | 1,179 | 1,155 | 1,177 | +25 | +2.2% | 30,400 |
| 2016/09/05 | 1,170 | 1,173 | 1,150 | 1,152 | +1 | +0.1% | 35,700 |
| 2016/09/02 | 1,163 | 1,163 | 1,137 | 1,151 | -12 | -1% | 29,300 |
| 2016/09/01 | 1,150 | 1,176 | 1,149 | 1,163 | +43 | +3.8% | 47,000 |
| 2016/08/31 | 1,126 | 1,131 | 1,118 | 1,120 | +11 | +1% | 32,300 |
| 2016/08/30 | 1,095 | 1,115 | 1,088 | 1,109 | +15 | +1.4% | 25,500 |
| 2016/08/29 | 1,099 | 1,117 | 1,086 | 1,094 | +13 | +1.2% | 28,100 |
| 2016/08/26 | 1,082 | 1,085 | 1,066 | 1,081 | -11 | -1% | 37,600 |
| 2016/08/25 | 1,083 | 1,092 | 1,080 | 1,092 | +12 | +1.1% | 10,800 |
2151～
2200
件表示中 / 6233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 | 66,600円 | +3.7% | +152.7% | 3.00% | 17.14倍 | 0.27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 |
| 中北製 | 511,000円 | +13.6% | +24.1% | 2.15% | 14.50倍 | 0.70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 |
| フロイント | 106,400円 | +4.7% | +23.1% | 0.00% | 18.01倍 | 1.17倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| マミヤＯＰ | 179,500円 | -25.8% | -48.5% | 3.90% | 6.18倍 | 0.74倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| 豊和工 | 149,400円 | +0.3% | +0.5% | 1.34% | 19.39倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
