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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,687 | 1,696 | 1,679 | 1,680 | -12 | -0.7% | 54,300 |
| 2015/06/25 | 1,698 | 1,704 | 1,688 | 1,692 | -17 | -1% | 66,200 |
| 2015/06/24 | 1,707 | 1,722 | 1,698 | 1,709 | +10 | +0.6% | 71,700 |
| 2015/06/23 | 1,682 | 1,723 | 1,682 | 1,699 | -10 | -0.6% | 136,200 |
| 2015/06/22 | 1,735 | 1,735 | 1,686 | 1,709 | -9 | -0.5% | 122,500 |
| 2015/06/19 | 1,765 | 1,775 | 1,706 | 1,718 | -43 | -2.4% | 212,500 |
| 2015/06/18 | 1,693 | 1,764 | 1,689 | 1,761 | +80 | +4.8% | 216,700 |
| 2015/06/17 | 1,693 | 1,693 | 1,668 | 1,681 | -2 | -0.1% | 67,300 |
| 2015/06/16 | 1,700 | 1,707 | 1,669 | 1,683 | -21 | -1.2% | 73,300 |
| 2015/06/15 | 1,708 | 1,709 | 1,684 | 1,704 | -18 | -1% | 53,600 |
| 2015/06/12 | 1,725 | 1,755 | 1,713 | 1,722 | +12 | +0.7% | 137,200 |
| 2015/06/11 | 1,693 | 1,716 | 1,685 | 1,710 | +19 | +1.1% | 98,200 |
| 2015/06/10 | 1,689 | 1,720 | 1,676 | 1,691 | -12 | -0.7% | 174,200 |
| 2015/06/09 | 1,696 | 1,717 | 1,691 | 1,703 | -6 | -0.4% | 95,200 |
| 2015/06/08 | 1,690 | 1,712 | 1,680 | 1,709 | +14 | +0.8% | 47,500 |
| 2015/06/05 | 1,695 | 1,703 | 1,674 | 1,695 | -1 | -0.1% | 57,400 |
| 2015/06/04 | 1,681 | 1,704 | 1,673 | 1,696 | +2 | +0.1% | 59,800 |
| 2015/06/03 | 1,689 | 1,698 | 1,664 | 1,694 | -5 | -0.3% | 48,000 |
| 2015/06/02 | 1,714 | 1,727 | 1,698 | 1,699 | -4 | -0.2% | 94,900 |
| 2015/06/01 | 1,672 | 1,710 | 1,661 | 1,703 | +15 | +0.9% | 62,600 |
| 2015/05/29 | 1,662 | 1,708 | 1,662 | 1,688 | +26 | +1.6% | 183,400 |
| 2015/05/28 | 1,595 | 1,662 | 1,595 | 1,662 | +72 | +4.5% | 310,400 |
| 2015/05/27 | 1,570 | 1,590 | 1,566 | 1,590 | +19 | +1.2% | 107,800 |
| 2015/05/26 | 1,599 | 1,601 | 1,561 | 1,571 | -17 | -1.1% | 125,600 |
| 2015/05/25 | 1,599 | 1,604 | 1,585 | 1,588 | -7 | -0.4% | 47,300 |
| 2015/05/22 | 1,563 | 1,599 | 1,562 | 1,595 | +29 | +1.9% | 103,600 |
| 2015/05/21 | 1,555 | 1,570 | 1,549 | 1,566 | +7 | +0.4% | 77,000 |
| 2015/05/20 | 1,580 | 1,581 | 1,552 | 1,559 | -11 | -0.7% | 75,000 |
| 2015/05/19 | 1,567 | 1,573 | 1,550 | 1,570 | +13 | +0.8% | 99,800 |
| 2015/05/18 | 1,550 | 1,565 | 1,542 | 1,557 | +22 | +1.4% | 82,800 |
| 2015/05/15 | 1,533 | 1,540 | 1,524 | 1,535 | +20 | +1.3% | 43,400 |
| 2015/05/14 | 1,520 | 1,550 | 1,513 | 1,515 | -1 | -0.1% | 68,400 |
| 2015/05/13 | 1,525 | 1,537 | 1,510 | 1,516 | -2 | -0.1% | 42,900 |
| 2015/05/12 | 1,500 | 1,521 | 1,494 | 1,518 | +11 | +0.7% | 66,200 |
| 2015/05/11 | 1,540 | 1,540 | 1,492 | 1,507 | -3 | -0.2% | 109,600 |
| 2015/05/08 | 1,487 | 1,513 | 1,480 | 1,510 | +42 | +2.9% | 111,500 |
| 2015/05/07 | 1,477 | 1,502 | 1,466 | 1,468 | -32 | -2.1% | 107,200 |
| 2015/05/01 | 1,522 | 1,533 | 1,487 | 1,500 | -54 | -3.5% | 139,000 |
| 2015/04/30 | 1,587 | 1,587 | 1,534 | 1,554 | -55 | -3.4% | 208,700 |
| 2015/04/28 | 1,610 | 1,619 | 1,580 | 1,609 | +4 | +0.2% | 262,300 |
| 2015/04/27 | 1,462 | 1,652 | 1,443 | 1,605 | +147 | +10.1% | 327,200 |
| 2015/04/24 | 1,478 | 1,499 | 1,455 | 1,458 | -14 | -1% | 56,500 |
| 2015/04/23 | 1,454 | 1,494 | 1,446 | 1,472 | +26 | +1.8% | 97,800 |
| 2015/04/22 | 1,433 | 1,466 | 1,432 | 1,446 | +3 | +0.2% | 74,200 |
| 2015/04/21 | 1,466 | 1,466 | 1,430 | 1,443 | -3 | -0.2% | 38,900 |
| 2015/04/20 | 1,435 | 1,455 | 1,428 | 1,446 | -10 | -0.7% | 26,500 |
| 2015/04/17 | 1,460 | 1,471 | 1,444 | 1,456 | -13 | -0.9% | 54,000 |
| 2015/04/16 | 1,467 | 1,494 | 1,452 | 1,469 | +21 | +1.5% | 63,800 |
| 2015/04/15 | 1,433 | 1,453 | 1,433 | 1,448 | +4 | +0.3% | 30,600 |
| 2015/04/14 | 1,455 | 1,464 | 1,437 | 1,444 | -7 | -0.5% | 35,800 |
2301～
2350
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
