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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,162 | 1,162 | 1,117 | 1,138 | -53 | -4.5% | 60,400 |
| 2013/06/11 | 1,244 | 1,244 | 1,177 | 1,191 | -52 | -4.2% | 34,000 |
| 2013/06/10 | 1,150 | 1,266 | 1,150 | 1,243 | +123 | +11% | 65,200 |
| 2013/06/07 | 1,130 | 1,150 | 1,083 | 1,120 | -34 | -2.9% | 68,000 |
| 2013/06/06 | 1,198 | 1,228 | 1,144 | 1,154 | -92 | -7.4% | 91,900 |
| 2013/06/05 | 1,215 | 1,290 | 1,190 | 1,246 | +16 | +1.3% | 124,200 |
| 2013/06/04 | 1,190 | 1,240 | 1,150 | 1,230 | +31 | +2.6% | 73,300 |
| 2013/06/03 | 1,284 | 1,284 | 1,186 | 1,199 | -125 | -9.4% | 155,100 |
| 2013/05/31 | 1,300 | 1,329 | 1,276 | 1,324 | +95 | +7.7% | 77,900 |
| 2013/05/30 | 1,268 | 1,290 | 1,219 | 1,229 | -56 | -4.4% | 57,900 |
| 2013/05/29 | 1,327 | 1,327 | 1,277 | 1,285 | -42 | -3.2% | 53,600 |
| 2013/05/28 | 1,225 | 1,342 | 1,214 | 1,327 | +105 | +8.6% | 108,000 |
| 2013/05/27 | 1,286 | 1,286 | 1,222 | 1,222 | -108 | -8.1% | 73,800 |
| 2013/05/24 | 1,300 | 1,357 | 1,277 | 1,330 | +27 | +2.1% | 72,700 |
| 2013/05/23 | 1,370 | 1,421 | 1,295 | 1,303 | -79 | -5.7% | 180,700 |
| 2013/05/22 | 1,409 | 1,412 | 1,382 | 1,382 | -18 | -1.3% | 70,600 |
| 2013/05/21 | 1,404 | 1,409 | 1,392 | 1,400 | -25 | -1.8% | 57,400 |
| 2013/05/20 | 1,400 | 1,440 | 1,397 | 1,425 | +50 | +3.6% | 90,900 |
| 2013/05/17 | 1,365 | 1,400 | 1,350 | 1,375 | +16 | +1.2% | 44,200 |
| 2013/05/16 | 1,373 | 1,386 | 1,326 | 1,359 | -10 | -0.7% | 41,900 |
| 2013/05/15 | 1,380 | 1,400 | 1,369 | 1,369 | +9 | +0.7% | 30,800 |
| 2013/05/14 | 1,392 | 1,399 | 1,360 | 1,360 | -31 | -2.2% | 23,000 |
| 2013/05/13 | 1,373 | 1,400 | 1,373 | 1,391 | +18 | +1.3% | 35,700 |
| 2013/05/10 | 1,380 | 1,410 | 1,350 | 1,373 | +3 | +0.2% | 93,100 |
| 2013/05/09 | 1,380 | 1,389 | 1,350 | 1,370 | +8 | +0.6% | 52,400 |
| 2013/05/08 | 1,352 | 1,392 | 1,343 | 1,362 | +20 | +1.5% | 58,700 |
| 2013/05/07 | 1,344 | 1,353 | 1,326 | 1,342 | +2 | +0.1% | 76,400 |
| 2013/05/02 | 1,260 | 1,343 | 1,254 | 1,340 | +78 | +6.2% | 115,900 |
| 2013/05/01 | 1,251 | 1,270 | 1,244 | 1,262 | +11 | +0.9% | 46,800 |
| 2013/04/30 | 1,275 | 1,283 | 1,247 | 1,251 | -22 | -1.7% | 75,600 |
| 2013/04/26 | 1,279 | 1,300 | 1,269 | 1,273 | -20 | -1.5% | 111,300 |
| 2013/04/25 | 1,369 | 1,396 | 1,283 | 1,293 | -76 | -5.6% | 152,800 |
| 2013/04/24 | 1,348 | 1,372 | 1,339 | 1,369 | +38 | +2.9% | 60,400 |
| 2013/04/23 | 1,400 | 1,402 | 1,323 | 1,331 | -45 | -3.3% | 63,300 |
| 2013/04/22 | 1,347 | 1,390 | 1,344 | 1,376 | +45 | +3.4% | 73,100 |
| 2013/04/19 | 1,320 | 1,340 | 1,293 | 1,331 | +3 | +0.2% | 47,600 |
| 2013/04/18 | 1,288 | 1,350 | 1,262 | 1,328 | +25 | +1.9% | 60,700 |
| 2013/04/17 | 1,307 | 1,335 | 1,300 | 1,303 | +11 | +0.9% | 48,100 |
| 2013/04/16 | 1,288 | 1,318 | 1,281 | 1,292 | -26 | -2% | 49,300 |
| 2013/04/15 | 1,328 | 1,328 | 1,300 | 1,318 | -19 | -1.4% | 24,800 |
| 2013/04/12 | 1,315 | 1,344 | 1,299 | 1,337 | +9 | +0.7% | 37,000 |
| 2013/04/11 | 1,339 | 1,345 | 1,298 | 1,328 | +38 | +2.9% | 123,500 |
| 2013/04/10 | 1,289 | 1,304 | 1,276 | 1,290 | -7 | -0.5% | 78,200 |
| 2013/04/09 | 1,301 | 1,330 | 1,284 | 1,297 | -21 | -1.6% | 68,300 |
| 2013/04/08 | 1,300 | 1,330 | 1,270 | 1,318 | +26 | +2% | 44,700 |
| 2013/04/05 | 1,300 | 1,333 | 1,266 | 1,292 | +35 | +2.8% | 62,300 |
| 2013/04/04 | 1,180 | 1,261 | 1,168 | 1,257 | +47 | +3.9% | 37,400 |
| 2013/04/03 | 1,181 | 1,210 | 1,145 | 1,210 | +57 | +4.9% | 57,900 |
| 2013/04/02 | 1,210 | 1,220 | 1,101 | 1,153 | -87 | -7% | 64,300 |
| 2013/04/01 | 1,253 | 1,254 | 1,237 | 1,240 | -1 | -0.1% | 76,900 |
2801～
2850
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
