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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 807 | 834 | 807 | 828 | +26 | +3.2% | 40,500 |
| 2024/05/30 | 797 | 802 | 788 | 802 | +2 | +0.3% | 22,700 |
| 2024/05/29 | 821 | 823 | 800 | 800 | -19 | -2.3% | 32,100 |
| 2024/05/28 | 825 | 830 | 819 | 819 | -9 | -1.1% | 25,300 |
| 2024/05/27 | 833 | 837 | 828 | 828 | -5 | -0.6% | 9,700 |
| 2024/05/24 | 830 | 836 | 824 | 833 | -4 | -0.5% | 23,300 |
| 2024/05/23 | 841 | 841 | 830 | 837 | -1 | -0.1% | 27,400 |
| 2024/05/22 | 841 | 846 | 833 | 838 | -9 | -1.1% | 21,900 |
| 2024/05/21 | 859 | 863 | 845 | 847 | -9 | -1.1% | 22,400 |
| 2024/05/20 | 835 | 856 | 835 | 856 | +22 | +2.6% | 36,300 |
| 2024/05/17 | 826 | 841 | 826 | 834 | +1 | +0.1% | 18,400 |
| 2024/05/16 | 839 | 839 | 828 | 833 | -6 | -0.7% | 52,900 |
| 2024/05/15 | 837 | 854 | 837 | 839 | +2 | +0.2% | 23,300 |
| 2024/05/14 | 833 | 841 | 822 | 837 | +4 | +0.5% | 46,400 |
| 2024/05/13 | 847 | 847 | 833 | 833 | -14 | -1.7% | 23,000 |
| 2024/05/10 | 850 | 854 | 842 | 847 | -3 | -0.4% | 24,900 |
| 2024/05/09 | 845 | 854 | 840 | 850 | +1 | +0.1% | 23,500 |
| 2024/05/08 | 857 | 865 | 828 | 849 | -11 | -1.3% | 60,900 |
| 2024/05/07 | 873 | 873 | 853 | 860 | -4 | -0.5% | 41,400 |
| 2024/05/02 | 862 | 870 | 861 | 864 | -1 | -0.1% | 23,700 |
| 2024/05/01 | 883 | 883 | 863 | 865 | -25 | -2.8% | 50,000 |
| 2024/04/30 | 927 | 931 | 877 | 890 | +53 | +6.3% | 248,500 |
| 2024/04/26 | 845 | 849 | 824 | 837 | -31 | -3.6% | 132,800 |
| 2024/04/25 | 893 | 908 | 865 | 868 | -19 | -2.1% | 335,700 |
| 2024/04/24 | 877 | 887 | 876 | 887 | +12 | +1.4% | 75,900 |
| 2024/04/23 | 876 | 882 | 866 | 875 | +9 | +1% | 29,400 |
| 2024/04/22 | 859 | 866 | 855 | 866 | +18 | +2.1% | 37,300 |
| 2024/04/19 | 867 | 867 | 836 | 848 | -20 | -2.3% | 68,900 |
| 2024/04/18 | 855 | 874 | 854 | 868 | +10 | +1.2% | 28,800 |
| 2024/04/17 | 873 | 873 | 856 | 858 | -14 | -1.6% | 36,400 |
| 2024/04/16 | 890 | 891 | 866 | 872 | -27 | -3% | 52,800 |
| 2024/04/15 | 898 | 899 | 885 | 899 | -4 | -0.4% | 21,600 |
| 2024/04/12 | 908 | 911 | 902 | 903 | -2 | -0.2% | 18,300 |
| 2024/04/11 | 909 | 909 | 896 | 905 | -5 | -0.5% | 22,700 |
| 2024/04/10 | 912 | 919 | 910 | 910 | -1 | -0.1% | 25,800 |
| 2024/04/09 | 903 | 911 | 897 | 911 | +13 | +1.4% | 13,500 |
| 2024/04/08 | 899 | 907 | 893 | 898 | +14 | +1.6% | 24,100 |
| 2024/04/05 | 890 | 895 | 878 | 884 | -16 | -1.8% | 36,300 |
| 2024/04/04 | 891 | 901 | 882 | 900 | +10 | +1.1% | 39,600 |
| 2024/04/03 | 887 | 899 | 882 | 890 | -2 | -0.2% | 30,300 |
| 2024/04/02 | 912 | 912 | 890 | 892 | -19 | -2.1% | 46,800 |
| 2024/04/01 | 942 | 942 | 911 | 911 | -27 | -2.9% | 69,500 |
| 2024/03/29 | 928 | 939 | 924 | 938 | +8 | +0.9% | 31,900 |
| 2024/03/28 | 935 | 944 | 924 | 930 | -12 | -1.3% | 43,300 |
| 2024/03/27 | 945 | 950 | 940 | 942 | -3 | -0.3% | 44,900 |
| 2024/03/26 | 944 | 945 | 932 | 945 | +1 | +0.1% | 39,700 |
| 2024/03/25 | 950 | 952 | 936 | 944 | -1 | -0.1% | 60,000 |
| 2024/03/22 | 954 | 958 | 941 | 945 | -6 | -0.6% | 49,000 |
| 2024/03/21 | 969 | 969 | 947 | 951 | -11 | -1.1% | 89,500 |
| 2024/03/19 | 918 | 964 | 918 | 962 | +40 | +4.3% | 206,600 |
301～
350
件表示中 / 6230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 | 69,100円 | +3.7% | +152.7% | 2.89% | 17.78倍 | 0.28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 |
| ＪＲＣ | 161,700円 | +23.5% | +21.7% | 1.73% | 17.78倍 | 4.42倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| 日進工具 | 79,800円 | +2.6% | -1.6% | 3.76% | 16.61倍 | 1.09倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| 木村化 | 96,100円 | -3.5% | -15.7% | 4.27% | 10.46倍 | 1.00倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
| 日樹工 | 88,600円 | -6.9% | +162.4% | 4.18% | 30.98倍 | 0.41倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
市場注目の銘柄
チャート関連のコラム
