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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 1,421 | 1,429 | 1,395 | 1,425 | -28 | -1.9% | 68,300 |
| 2008/02/21 | 1,424 | 1,462 | 1,413 | 1,453 | +33 | +2.3% | 79,500 |
| 2008/02/20 | 1,476 | 1,476 | 1,415 | 1,420 | -42 | -2.9% | 56,800 |
| 2008/02/19 | 1,445 | 1,470 | 1,444 | 1,462 | +23 | +1.6% | 43,300 |
| 2008/02/18 | 1,425 | 1,473 | 1,425 | 1,439 | -6 | -0.4% | 79,400 |
| 2008/02/15 | 1,438 | 1,455 | 1,402 | 1,445 | -7 | -0.5% | 56,800 |
| 2008/02/14 | 1,431 | 1,461 | 1,406 | 1,452 | +81 | +5.9% | 76,700 |
| 2008/02/13 | 1,394 | 1,423 | 1,370 | 1,371 | -23 | -1.6% | 86,800 |
| 2008/02/12 | 1,426 | 1,430 | 1,386 | 1,394 | -25 | -1.8% | 78,800 |
| 2008/02/08 | 1,423 | 1,457 | 1,410 | 1,419 | +16 | +1.1% | 64,400 |
| 2008/02/07 | 1,383 | 1,423 | 1,359 | 1,403 | +3 | +0.2% | 53,200 |
| 2008/02/06 | 1,400 | 1,437 | 1,395 | 1,400 | -60 | -4.1% | 75,900 |
| 2008/02/05 | 1,456 | 1,480 | 1,446 | 1,460 | -11 | -0.7% | 39,700 |
| 2008/02/04 | 1,451 | 1,483 | 1,442 | 1,471 | +37 | +2.6% | 94,500 |
| 2008/02/01 | 1,420 | 1,476 | 1,396 | 1,434 | +21 | +1.5% | 97,800 |
| 2008/01/31 | 1,351 | 1,415 | 1,315 | 1,413 | +59 | +4.4% | 79,800 |
| 2008/01/30 | 1,410 | 1,410 | 1,338 | 1,354 | -36 | -2.6% | 53,700 |
| 2008/01/29 | 1,370 | 1,402 | 1,324 | 1,390 | +32 | +2.4% | 85,300 |
| 2008/01/28 | 1,445 | 1,445 | 1,357 | 1,358 | -77 | -5.4% | 92,200 |
| 2008/01/25 | 1,390 | 1,461 | 1,384 | 1,435 | +85 | +6.3% | 124,100 |
| 2008/01/24 | 1,326 | 1,363 | 1,326 | 1,350 | +35 | +2.7% | 107,000 |
| 2008/01/23 | 1,262 | 1,377 | 1,260 | 1,315 | +65 | +5.2% | 120,900 |
| 2008/01/22 | 1,351 | 1,359 | 1,214 | 1,250 | -119 | -8.7% | 170,500 |
| 2008/01/21 | 1,427 | 1,427 | 1,365 | 1,369 | -58 | -4.1% | 89,000 |
| 2008/01/18 | 1,380 | 1,437 | 1,331 | 1,427 | +14 | +1% | 99,800 |
| 2008/01/17 | 1,359 | 1,419 | 1,350 | 1,413 | +54 | +4% | 100,800 |
| 2008/01/16 | 1,335 | 1,406 | 1,335 | 1,359 | -76 | -5.3% | 124,000 |
| 2008/01/15 | 1,532 | 1,532 | 1,430 | 1,435 | -98 | -6.4% | 84,700 |
| 2008/01/11 | 1,567 | 1,567 | 1,527 | 1,533 | -37 | -2.4% | 66,900 |
| 2008/01/10 | 1,612 | 1,613 | 1,568 | 1,570 | -25 | -1.6% | 39,400 |
| 2008/01/09 | 1,560 | 1,602 | 1,547 | 1,595 | +3 | +0.2% | 84,000 |
| 2008/01/08 | 1,581 | 1,612 | 1,575 | 1,592 | -1 | -0.1% | 50,200 |
| 2008/01/07 | 1,566 | 1,620 | 1,546 | 1,593 | -60 | -3.6% | 95,000 |
| 2008/01/04 | 1,725 | 1,750 | 1,643 | 1,653 | -71 | -4.1% | 44,900 |
| 2007/12/28 | 1,735 | 1,754 | 1,720 | 1,724 | -41 | -2.3% | 20,300 |
| 2007/12/27 | 1,779 | 1,793 | 1,765 | 1,765 | -10 | -0.6% | 22,400 |
| 2007/12/26 | 1,742 | 1,778 | 1,742 | 1,775 | +25 | +1.4% | 28,900 |
| 2007/12/25 | 1,739 | 1,778 | 1,725 | 1,750 | -19 | -1.1% | 50,100 |
| 2007/12/21 | 1,765 | 1,770 | 1,724 | 1,769 | +15 | +0.9% | 55,200 |
| 2007/12/20 | 1,768 | 1,768 | 1,717 | 1,754 | +11 | +0.6% | 76,800 |
| 2007/12/19 | 1,741 | 1,762 | 1,741 | 1,743 | -17 | -1% | 51,700 |
| 2007/12/18 | 1,749 | 1,779 | 1,718 | 1,760 | +40 | +2.3% | 93,000 |
| 2007/12/17 | 1,718 | 1,755 | 1,718 | 1,720 | -51 | -2.9% | 33,400 |
| 2007/12/14 | 1,760 | 1,781 | 1,758 | 1,771 | -5 | -0.3% | 45,500 |
| 2007/12/13 | 1,769 | 1,790 | 1,752 | 1,776 | +8 | +0.5% | 102,200 |
| 2007/12/12 | 1,746 | 1,774 | 1,712 | 1,768 | +28 | +1.6% | 82,900 |
| 2007/12/11 | 1,750 | 1,778 | 1,733 | 1,740 | +50 | +3% | 187,300 |
| 2007/12/10 | 1,782 | 1,782 | 1,683 | 1,690 | -71 | -4% | 123,800 |
| 2007/12/07 | 1,799 | 1,803 | 1,756 | 1,761 | +4 | +0.2% | 96,800 |
| 2007/12/06 | 1,794 | 1,794 | 1,752 | 1,757 | -14 | -0.8% | 63,600 |
4101～
4150
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 | 61,100円 | +0.4% | -81.5% | 3.27% | - | 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 | 116,000円 | +223.7% | - | 0.00% | - | 12.03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 | 121,900円 | -14.0% | -44.8% | 1.39% | 17.78倍 | 1.29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
