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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,333 | 1,340 | 1,317 | 1,318 | +15 | +1.2% | 89,200 |
| 2015/01/29 | 1,321 | 1,321 | 1,303 | 1,303 | -26 | -2% | 52,000 |
| 2015/01/28 | 1,340 | 1,340 | 1,317 | 1,329 | -8 | -0.6% | 42,500 |
| 2015/01/27 | 1,318 | 1,340 | 1,318 | 1,337 | +20 | +1.5% | 44,500 |
| 2015/01/26 | 1,308 | 1,321 | 1,300 | 1,317 | -11 | -0.8% | 52,900 |
| 2015/01/23 | 1,308 | 1,333 | 1,298 | 1,328 | +30 | +2.3% | 37,600 |
| 2015/01/22 | 1,312 | 1,318 | 1,288 | 1,298 | -21 | -1.6% | 52,300 |
| 2015/01/21 | 1,300 | 1,349 | 1,299 | 1,319 | +34 | +2.6% | 121,200 |
| 2015/01/20 | 1,283 | 1,294 | 1,281 | 1,285 | +2 | +0.2% | 58,700 |
| 2015/01/19 | 1,290 | 1,319 | 1,269 | 1,283 | ±0 | ±0% | 59,400 |
| 2015/01/16 | 1,322 | 1,322 | 1,254 | 1,283 | -61 | -4.5% | 198,500 |
| 2015/01/15 | 1,343 | 1,358 | 1,326 | 1,344 | ±0 | ±0% | 48,700 |
| 2015/01/14 | 1,336 | 1,370 | 1,328 | 1,344 | +1 | +0.1% | 84,100 |
| 2015/01/13 | 1,368 | 1,368 | 1,325 | 1,343 | -42 | -3% | 83,500 |
| 2015/01/09 | 1,355 | 1,395 | 1,352 | 1,385 | +33 | +2.4% | 144,800 |
| 2015/01/08 | 1,330 | 1,355 | 1,323 | 1,352 | +35 | +2.7% | 86,100 |
| 2015/01/07 | 1,310 | 1,328 | 1,290 | 1,317 | -9 | -0.7% | 84,300 |
| 2015/01/06 | 1,331 | 1,336 | 1,313 | 1,326 | -25 | -1.9% | 59,200 |
| 2015/01/05 | 1,318 | 1,364 | 1,318 | 1,351 | +33 | +2.5% | 49,400 |
| 2014/12/30 | 1,363 | 1,363 | 1,316 | 1,318 | -45 | -3.3% | 91,500 |
| 2014/12/29 | 1,367 | 1,380 | 1,353 | 1,363 | -1 | -0.1% | 49,200 |
| 2014/12/26 | 1,353 | 1,378 | 1,353 | 1,364 | -3 | -0.2% | 48,000 |
| 2014/12/25 | 1,393 | 1,395 | 1,359 | 1,367 | -26 | -1.9% | 40,200 |
| 2014/12/24 | 1,384 | 1,400 | 1,380 | 1,393 | +16 | +1.2% | 65,300 |
| 2014/12/22 | 1,349 | 1,377 | 1,342 | 1,377 | +27 | +2% | 188,700 |
| 2014/12/19 | 1,300 | 1,350 | 1,300 | 1,350 | +57 | +4.4% | 141,000 |
| 2014/12/18 | 1,300 | 1,324 | 1,287 | 1,293 | +4 | +0.3% | 67,300 |
| 2014/12/17 | 1,274 | 1,300 | 1,265 | 1,289 | +5 | +0.4% | 57,000 |
| 2014/12/16 | 1,267 | 1,295 | 1,250 | 1,284 | ±0 | ±0% | 76,400 |
| 2014/12/15 | 1,290 | 1,300 | 1,257 | 1,284 | -19 | -1.5% | 55,700 |
| 2014/12/12 | 1,298 | 1,319 | 1,279 | 1,303 | +30 | +2.4% | 137,100 |
| 2014/12/11 | 1,257 | 1,279 | 1,234 | 1,273 | -15 | -1.2% | 49,500 |
| 2014/12/10 | 1,283 | 1,298 | 1,279 | 1,288 | +5 | +0.4% | 78,000 |
| 2014/12/09 | 1,303 | 1,305 | 1,281 | 1,283 | -26 | -2% | 68,800 |
| 2014/12/08 | 1,270 | 1,310 | 1,268 | 1,309 | +41 | +3.2% | 135,100 |
| 2014/12/05 | 1,270 | 1,270 | 1,245 | 1,268 | +6 | +0.5% | 52,800 |
| 2014/12/04 | 1,241 | 1,272 | 1,230 | 1,262 | +37 | +3% | 120,300 |
| 2014/12/03 | 1,230 | 1,232 | 1,221 | 1,225 | ±0 | ±0% | 36,600 |
| 2014/12/02 | 1,177 | 1,227 | 1,177 | 1,225 | +37 | +3.1% | 60,500 |
| 2014/12/01 | 1,204 | 1,213 | 1,183 | 1,188 | -9 | -0.8% | 92,400 |
| 2014/11/28 | 1,199 | 1,204 | 1,191 | 1,197 | +10 | +0.8% | 30,000 |
| 2014/11/27 | 1,205 | 1,205 | 1,187 | 1,187 | -12 | -1% | 38,200 |
| 2014/11/26 | 1,210 | 1,210 | 1,183 | 1,199 | -8 | -0.7% | 38,000 |
| 2014/11/25 | 1,205 | 1,216 | 1,200 | 1,207 | +2 | +0.2% | 32,300 |
| 2014/11/21 | 1,209 | 1,209 | 1,185 | 1,205 | +3 | +0.2% | 35,900 |
| 2014/11/20 | 1,217 | 1,217 | 1,200 | 1,202 | -4 | -0.3% | 42,500 |
| 2014/11/19 | 1,208 | 1,220 | 1,190 | 1,206 | +2 | +0.2% | 37,100 |
| 2014/11/18 | 1,188 | 1,211 | 1,188 | 1,204 | +16 | +1.3% | 41,700 |
| 2014/11/17 | 1,200 | 1,208 | 1,186 | 1,188 | -20 | -1.7% | 35,500 |
| 2014/11/14 | 1,226 | 1,226 | 1,193 | 1,208 | -5 | -0.4% | 50,400 |
2551～
2600
件表示中 / 6199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 | 56,000円 | +3.7% | +152.7% | 3.57% | 14.41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 |
| 酒井重 | 198,200円 | +7.7% | -16.3% | 5.30% | 18.79倍 | 0.56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 |
| 中北製 | 432,000円 | - | - | 2.31% | 8.47倍 | 0.61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 |
| ＫＶＫ | 193,900円 | +2.9% | -8.9% | 4.13% | 8.17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 |
| オカダアイヨン | 183,700円 | +5.3% | +11.7% | 4.08% | 8.70倍 | 0.86倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
市場注目の銘柄
チャート関連のコラム
