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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,180 | 1,200 | 1,174 | 1,186 | +8 | +0.7% | 25,300 |
| 2008/07/16 | 1,187 | 1,192 | 1,172 | 1,178 | -9 | -0.8% | 30,300 |
| 2008/07/15 | 1,210 | 1,223 | 1,180 | 1,187 | -21 | -1.7% | 33,900 |
| 2008/07/14 | 1,217 | 1,239 | 1,206 | 1,208 | -10 | -0.8% | 31,600 |
| 2008/07/11 | 1,220 | 1,244 | 1,198 | 1,218 | +8 | +0.7% | 32,500 |
| 2008/07/10 | 1,193 | 1,255 | 1,193 | 1,210 | -20 | -1.6% | 25,300 |
| 2008/07/09 | 1,250 | 1,265 | 1,230 | 1,230 | ±0 | ±0% | 24,700 |
| 2008/07/08 | 1,279 | 1,280 | 1,222 | 1,230 | -30 | -2.4% | 35,600 |
| 2008/07/07 | 1,280 | 1,280 | 1,252 | 1,260 | +12 | +1% | 39,900 |
| 2008/07/04 | 1,284 | 1,284 | 1,235 | 1,248 | -13 | -1% | 50,000 |
| 2008/07/03 | 1,289 | 1,309 | 1,232 | 1,261 | -28 | -2.2% | 100,500 |
| 2008/07/02 | 1,310 | 1,315 | 1,285 | 1,289 | -26 | -2% | 49,800 |
| 2008/07/01 | 1,271 | 1,344 | 1,271 | 1,315 | -35 | -2.6% | 144,100 |
| 2008/06/30 | 1,348 | 1,373 | 1,346 | 1,350 | -1 | -0.1% | 33,600 |
| 2008/06/27 | 1,359 | 1,374 | 1,337 | 1,351 | -17 | -1.2% | 43,000 |
| 2008/06/26 | 1,370 | 1,403 | 1,357 | 1,368 | +11 | +0.8% | 54,500 |
| 2008/06/25 | 1,342 | 1,362 | 1,335 | 1,357 | +17 | +1.3% | 39,500 |
| 2008/06/24 | 1,351 | 1,361 | 1,340 | 1,340 | -22 | -1.6% | 59,600 |
| 2008/06/23 | 1,394 | 1,397 | 1,353 | 1,362 | -12 | -0.9% | 77,600 |
| 2008/06/20 | 1,393 | 1,396 | 1,368 | 1,374 | -17 | -1.2% | 74,800 |
| 2008/06/19 | 1,420 | 1,422 | 1,380 | 1,391 | -39 | -2.7% | 74,500 |
| 2008/06/18 | 1,450 | 1,450 | 1,413 | 1,430 | -4 | -0.3% | 55,500 |
| 2008/06/17 | 1,459 | 1,459 | 1,420 | 1,434 | -14 | -1% | 76,000 |
| 2008/06/16 | 1,449 | 1,455 | 1,421 | 1,448 | +19 | +1.3% | 53,500 |
| 2008/06/13 | 1,413 | 1,445 | 1,409 | 1,429 | -4 | -0.3% | 71,700 |
| 2008/06/12 | 1,445 | 1,450 | 1,410 | 1,433 | -16 | -1.1% | 69,100 |
| 2008/06/11 | 1,452 | 1,459 | 1,425 | 1,449 | +8 | +0.6% | 25,600 |
| 2008/06/10 | 1,439 | 1,462 | 1,435 | 1,441 | +4 | +0.3% | 33,800 |
| 2008/06/09 | 1,449 | 1,454 | 1,437 | 1,437 | -58 | -3.9% | 62,200 |
| 2008/06/06 | 1,550 | 1,550 | 1,495 | 1,495 | -42 | -2.7% | 56,300 |
| 2008/06/05 | 1,537 | 1,537 | 1,509 | 1,537 | +1 | +0.1% | 47,100 |
| 2008/06/04 | 1,520 | 1,550 | 1,518 | 1,536 | +16 | +1.1% | 61,400 |
| 2008/06/03 | 1,553 | 1,556 | 1,510 | 1,520 | -43 | -2.8% | 86,200 |
| 2008/06/02 | 1,531 | 1,564 | 1,500 | 1,563 | +35 | +2.3% | 58,500 |
| 2008/05/30 | 1,490 | 1,537 | 1,490 | 1,528 | +54 | +3.7% | 46,500 |
| 2008/05/29 | 1,423 | 1,483 | 1,423 | 1,474 | +55 | +3.9% | 36,700 |
| 2008/05/28 | 1,455 | 1,468 | 1,395 | 1,419 | -32 | -2.2% | 56,600 |
| 2008/05/27 | 1,449 | 1,462 | 1,446 | 1,451 | +6 | +0.4% | 30,800 |
| 2008/05/26 | 1,441 | 1,460 | 1,432 | 1,445 | +3 | +0.2% | 62,800 |
| 2008/05/23 | 1,440 | 1,464 | 1,438 | 1,442 | -6 | -0.4% | 39,800 |
| 2008/05/22 | 1,415 | 1,490 | 1,401 | 1,448 | +18 | +1.3% | 40,600 |
| 2008/05/21 | 1,430 | 1,440 | 1,403 | 1,430 | ±0 | ±0% | 85,800 |
| 2008/05/20 | 1,427 | 1,444 | 1,412 | 1,430 | +19 | +1.3% | 63,200 |
| 2008/05/19 | 1,380 | 1,417 | 1,372 | 1,411 | -9 | -0.6% | 47,600 |
| 2008/05/16 | 1,410 | 1,429 | 1,401 | 1,420 | +12 | +0.9% | 45,900 |
| 2008/05/15 | 1,390 | 1,427 | 1,389 | 1,408 | +15 | +1.1% | 62,400 |
| 2008/05/14 | 1,345 | 1,403 | 1,345 | 1,393 | +44 | +3.3% | 87,800 |
| 2008/05/13 | 1,316 | 1,358 | 1,316 | 1,349 | +13 | +1% | 35,700 |
| 2008/05/12 | 1,311 | 1,336 | 1,298 | 1,336 | +26 | +2% | 33,400 |
| 2008/05/09 | 1,378 | 1,378 | 1,301 | 1,310 | -60 | -4.4% | 42,500 |
4001～
4050
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 | 60,900円 | +0.4% | -81.5% | 3.28% | - | 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 | 116,100円 | +223.7% | - | 0.00% | - | 12.04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 | 369,500円 | +16.2% | +16.0% | 3.92% | 7.84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 | 15,600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 | 121,500円 | -14.0% | -44.8% | 1.40% | 17.73倍 | 1.28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
該当銘柄がありません
チャート関連のコラム
