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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,230 | 1,249 | 1,215 | 1,241 | +17 | +1.4% | 59,700 |
| 2013/03/28 | 1,214 | 1,230 | 1,210 | 1,224 | +14 | +1.2% | 55,000 |
| 2013/03/27 | 1,200 | 1,212 | 1,196 | 1,210 | +22 | +1.9% | 29,000 |
| 2013/03/26 | 1,178 | 1,190 | 1,176 | 1,188 | +10 | +0.8% | 54,500 |
| 2013/03/25 | 1,200 | 1,209 | 1,173 | 1,178 | +5 | +0.4% | 63,400 |
| 2013/03/22 | 1,190 | 1,195 | 1,173 | 1,173 | -24 | -2% | 49,100 |
| 2013/03/21 | 1,198 | 1,212 | 1,190 | 1,197 | +1 | +0.1% | 36,000 |
| 2013/03/19 | 1,187 | 1,200 | 1,178 | 1,196 | +31 | +2.7% | 27,800 |
| 2013/03/18 | 1,190 | 1,195 | 1,164 | 1,165 | -24 | -2% | 47,400 |
| 2013/03/15 | 1,200 | 1,205 | 1,180 | 1,189 | ±0 | ±0% | 75,700 |
| 2013/03/14 | 1,194 | 1,201 | 1,170 | 1,189 | -11 | -0.9% | 54,400 |
| 2013/03/13 | 1,185 | 1,206 | 1,185 | 1,200 | +15 | +1.3% | 21,400 |
| 2013/03/12 | 1,234 | 1,239 | 1,184 | 1,185 | -58 | -4.7% | 91,300 |
| 2013/03/11 | 1,237 | 1,257 | 1,236 | 1,243 | +12 | +1% | 82,200 |
| 2013/03/08 | 1,223 | 1,247 | 1,217 | 1,231 | +38 | +3.2% | 86,000 |
| 2013/03/07 | 1,208 | 1,220 | 1,190 | 1,193 | -27 | -2.2% | 48,500 |
| 2013/03/06 | 1,225 | 1,238 | 1,211 | 1,220 | +12 | +1% | 31,500 |
| 2013/03/05 | 1,234 | 1,235 | 1,200 | 1,208 | -14 | -1.1% | 45,300 |
| 2013/03/04 | 1,210 | 1,229 | 1,202 | 1,222 | +12 | +1% | 52,700 |
| 2013/03/01 | 1,208 | 1,219 | 1,184 | 1,210 | +2 | +0.2% | 38,200 |
| 2013/02/28 | 1,179 | 1,213 | 1,179 | 1,208 | +39 | +3.3% | 51,000 |
| 2013/02/27 | 1,170 | 1,189 | 1,165 | 1,169 | -23 | -1.9% | 72,700 |
| 2013/02/26 | 1,182 | 1,197 | 1,164 | 1,192 | -10 | -0.8% | 66,100 |
| 2013/02/25 | 1,200 | 1,215 | 1,176 | 1,202 | +36 | +3.1% | 65,200 |
| 2013/02/22 | 1,185 | 1,187 | 1,141 | 1,166 | -31 | -2.6% | 49,100 |
| 2013/02/21 | 1,190 | 1,206 | 1,184 | 1,197 | -23 | -1.9% | 53,600 |
| 2013/02/20 | 1,209 | 1,227 | 1,200 | 1,220 | +2 | +0.2% | 65,800 |
| 2013/02/19 | 1,170 | 1,220 | 1,156 | 1,218 | +54 | +4.6% | 57,200 |
| 2013/02/18 | 1,120 | 1,168 | 1,119 | 1,164 | +33 | +2.9% | 31,800 |
| 2013/02/15 | 1,183 | 1,186 | 1,105 | 1,131 | -68 | -5.7% | 45,200 |
| 2013/02/14 | 1,200 | 1,211 | 1,175 | 1,199 | +23 | +2% | 28,100 |
| 2013/02/13 | 1,193 | 1,215 | 1,161 | 1,176 | -17 | -1.4% | 33,000 |
| 2013/02/12 | 1,200 | 1,228 | 1,192 | 1,193 | -1 | -0.1% | 46,200 |
| 2013/02/08 | 1,234 | 1,235 | 1,183 | 1,194 | -52 | -4.2% | 50,900 |
| 2013/02/07 | 1,259 | 1,259 | 1,210 | 1,246 | -13 | -1% | 60,600 |
| 2013/02/06 | 1,281 | 1,300 | 1,258 | 1,259 | -8 | -0.6% | 78,700 |
| 2013/02/05 | 1,289 | 1,325 | 1,260 | 1,267 | -61 | -4.6% | 79,800 |
| 2013/02/04 | 1,238 | 1,395 | 1,230 | 1,328 | +133 | +11.1% | 192,500 |
| 2013/02/01 | 1,107 | 1,210 | 1,105 | 1,195 | +95 | +8.6% | 153,700 |
| 2013/01/31 | 1,065 | 1,118 | 1,060 | 1,100 | +31 | +2.9% | 81,300 |
| 2013/01/30 | 1,004 | 1,070 | 1,004 | 1,069 | +73 | +7.3% | 57,700 |
| 2013/01/29 | 992 | 1,007 | 990 | 996 | -2 | -0.2% | 19,600 |
| 2013/01/28 | 1,000 | 1,007 | 990 | 998 | +5 | +0.5% | 25,900 |
| 2013/01/25 | 981 | 1,002 | 980 | 993 | +31 | +3.2% | 44,400 |
| 2013/01/24 | 982 | 982 | 956 | 962 | -21 | -2.1% | 45,500 |
| 2013/01/23 | 987 | 1,000 | 983 | 983 | -24 | -2.4% | 27,000 |
| 2013/01/22 | 1,001 | 1,016 | 987 | 1,007 | +12 | +1.2% | 45,600 |
| 2013/01/21 | 1,016 | 1,016 | 985 | 995 | +2 | +0.2% | 56,500 |
| 2013/01/18 | 990 | 997 | 986 | 993 | +27 | +2.8% | 38,700 |
| 2013/01/17 | 966 | 987 | 955 | 966 | +5 | +0.5% | 47,400 |
2851～
2900
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
