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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,269 | 1,275 | 1,248 | 1,272 | -4 | -0.3% | 21,000 |
| 2013/08/21 | 1,270 | 1,286 | 1,240 | 1,276 | +6 | +0.5% | 15,000 |
| 2013/08/20 | 1,300 | 1,300 | 1,263 | 1,270 | -41 | -3.1% | 40,900 |
| 2013/08/19 | 1,341 | 1,350 | 1,304 | 1,311 | -14 | -1.1% | 18,500 |
| 2013/08/16 | 1,330 | 1,342 | 1,300 | 1,325 | +25 | +1.9% | 21,600 |
| 2013/08/15 | 1,326 | 1,329 | 1,298 | 1,300 | -25 | -1.9% | 6,900 |
| 2013/08/14 | 1,321 | 1,326 | 1,305 | 1,325 | +22 | +1.7% | 9,600 |
| 2013/08/13 | 1,331 | 1,331 | 1,280 | 1,303 | +2 | +0.2% | 34,200 |
| 2013/08/12 | 1,271 | 1,336 | 1,271 | 1,301 | +8 | +0.6% | 32,000 |
| 2013/08/09 | 1,323 | 1,326 | 1,288 | 1,293 | -33 | -2.5% | 30,900 |
| 2013/08/08 | 1,300 | 1,363 | 1,300 | 1,326 | ±0 | ±0% | 48,800 |
| 2013/08/07 | 1,337 | 1,349 | 1,326 | 1,326 | -39 | -2.9% | 25,000 |
| 2013/08/06 | 1,350 | 1,371 | 1,335 | 1,365 | +14 | +1% | 19,900 |
| 2013/08/05 | 1,350 | 1,373 | 1,334 | 1,351 | -10 | -0.7% | 34,700 |
| 2013/08/02 | 1,318 | 1,363 | 1,310 | 1,361 | +34 | +2.6% | 61,600 |
| 2013/08/01 | 1,357 | 1,375 | 1,300 | 1,327 | -26 | -1.9% | 68,600 |
| 2013/07/31 | 1,399 | 1,399 | 1,332 | 1,353 | -23 | -1.7% | 35,200 |
| 2013/07/30 | 1,326 | 1,411 | 1,326 | 1,376 | +62 | +4.7% | 83,900 |
| 2013/07/29 | 1,349 | 1,357 | 1,310 | 1,314 | -65 | -4.7% | 45,600 |
| 2013/07/26 | 1,381 | 1,399 | 1,371 | 1,379 | -22 | -1.6% | 60,300 |
| 2013/07/25 | 1,415 | 1,425 | 1,400 | 1,401 | -13 | -0.9% | 46,600 |
| 2013/07/24 | 1,402 | 1,420 | 1,398 | 1,414 | +12 | +0.9% | 28,000 |
| 2013/07/23 | 1,387 | 1,408 | 1,384 | 1,402 | +9 | +0.6% | 34,100 |
| 2013/07/22 | 1,380 | 1,417 | 1,378 | 1,393 | -14 | -1% | 37,600 |
| 2013/07/19 | 1,458 | 1,469 | 1,400 | 1,407 | -51 | -3.5% | 51,100 |
| 2013/07/18 | 1,470 | 1,470 | 1,418 | 1,458 | -17 | -1.2% | 57,400 |
| 2013/07/17 | 1,417 | 1,479 | 1,396 | 1,475 | +57 | +4% | 153,100 |
| 2013/07/16 | 1,369 | 1,430 | 1,369 | 1,418 | +58 | +4.3% | 60,400 |
| 2013/07/12 | 1,376 | 1,391 | 1,357 | 1,360 | -6 | -0.4% | 46,700 |
| 2013/07/11 | 1,431 | 1,431 | 1,360 | 1,366 | -65 | -4.5% | 46,400 |
| 2013/07/10 | 1,400 | 1,436 | 1,368 | 1,431 | +34 | +2.4% | 98,900 |
| 2013/07/09 | 1,408 | 1,408 | 1,371 | 1,397 | +30 | +2.2% | 62,800 |
| 2013/07/08 | 1,413 | 1,413 | 1,367 | 1,367 | -16 | -1.2% | 28,100 |
| 2013/07/05 | 1,396 | 1,400 | 1,376 | 1,383 | +9 | +0.7% | 54,700 |
| 2013/07/04 | 1,364 | 1,385 | 1,355 | 1,374 | -12 | -0.9% | 39,700 |
| 2013/07/03 | 1,355 | 1,414 | 1,350 | 1,386 | +33 | +2.4% | 109,500 |
| 2013/07/02 | 1,318 | 1,362 | 1,313 | 1,353 | +54 | +4.2% | 97,400 |
| 2013/07/01 | 1,290 | 1,303 | 1,250 | 1,299 | +1 | +0.1% | 47,700 |
| 2013/06/28 | 1,250 | 1,305 | 1,247 | 1,298 | +48 | +3.8% | 81,800 |
| 2013/06/27 | 1,195 | 1,250 | 1,172 | 1,250 | +86 | +7.4% | 95,500 |
| 2013/06/26 | 1,166 | 1,182 | 1,141 | 1,164 | +19 | +1.7% | 51,100 |
| 2013/06/25 | 1,152 | 1,152 | 1,123 | 1,145 | +12 | +1.1% | 37,100 |
| 2013/06/24 | 1,187 | 1,188 | 1,130 | 1,133 | -55 | -4.6% | 82,500 |
| 2013/06/21 | 1,141 | 1,196 | 1,121 | 1,188 | -7 | -0.6% | 57,000 |
| 2013/06/20 | 1,186 | 1,195 | 1,168 | 1,195 | -3 | -0.3% | 35,000 |
| 2013/06/19 | 1,195 | 1,205 | 1,180 | 1,198 | +37 | +3.2% | 28,000 |
| 2013/06/18 | 1,198 | 1,230 | 1,158 | 1,161 | -37 | -3.1% | 27,500 |
| 2013/06/17 | 1,141 | 1,205 | 1,129 | 1,198 | +45 | +3.9% | 25,200 |
| 2013/06/14 | 1,178 | 1,199 | 1,141 | 1,153 | +13 | +1.1% | 105,800 |
| 2013/06/13 | 1,140 | 1,164 | 1,130 | 1,140 | +2 | +0.2% | 91,000 |
2751～
2800
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
