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 |
|---|---|---|---|---|---|---|---|
| 2007/09/25 | 1,550 | 1,587 | 1,543 | 1,577 | +14 | +0.9% | 19,100 |
| 2007/09/21 | 1,555 | 1,569 | 1,543 | 1,563 | +10 | +0.6% | 40,400 |
| 2007/09/20 | 1,570 | 1,580 | 1,528 | 1,553 | +8 | +0.5% | 44,600 |
| 2007/09/19 | 1,499 | 1,549 | 1,499 | 1,545 | +61 | +4.1% | 39,500 |
| 2007/09/18 | 1,510 | 1,510 | 1,483 | 1,484 | -41 | -2.7% | 43,600 |
| 2007/09/14 | 1,525 | 1,537 | 1,511 | 1,525 | +25 | +1.7% | 54,000 |
| 2007/09/13 | 1,514 | 1,515 | 1,488 | 1,500 | -6 | -0.4% | 31,900 |
| 2007/09/12 | 1,510 | 1,530 | 1,498 | 1,506 | +1 | +0.1% | 30,500 |
| 2007/09/11 | 1,509 | 1,515 | 1,490 | 1,505 | ±0 | ±0% | 14,700 |
| 2007/09/10 | 1,490 | 1,517 | 1,490 | 1,505 | -21 | -1.4% | 38,600 |
| 2007/09/07 | 1,500 | 1,533 | 1,500 | 1,526 | +19 | +1.3% | 29,300 |
| 2007/09/06 | 1,497 | 1,523 | 1,495 | 1,507 | -20 | -1.3% | 26,600 |
| 2007/09/05 | 1,548 | 1,549 | 1,525 | 1,527 | -21 | -1.4% | 112,100 |
| 2007/09/04 | 1,549 | 1,550 | 1,531 | 1,548 | ±0 | ±0% | 55,000 |
| 2007/09/03 | 1,570 | 1,570 | 1,535 | 1,548 | -19 | -1.2% | 44,900 |
| 2007/08/31 | 1,534 | 1,569 | 1,521 | 1,567 | +34 | +2.2% | 41,200 |
| 2007/08/30 | 1,542 | 1,546 | 1,511 | 1,533 | +1 | +0.1% | 21,600 |
| 2007/08/29 | 1,514 | 1,532 | 1,509 | 1,532 | -25 | -1.6% | 38,800 |
| 2007/08/28 | 1,565 | 1,565 | 1,543 | 1,557 | -14 | -0.9% | 18,700 |
| 2007/08/27 | 1,567 | 1,591 | 1,567 | 1,571 | +28 | +1.8% | 29,500 |
| 2007/08/24 | 1,546 | 1,566 | 1,527 | 1,543 | -32 | -2% | 44,200 |
| 2007/08/23 | 1,555 | 1,591 | 1,501 | 1,575 | +50 | +3.3% | 72,400 |
| 2007/08/22 | 1,504 | 1,527 | 1,502 | 1,525 | +22 | +1.5% | 42,300 |
| 2007/08/21 | 1,497 | 1,518 | 1,481 | 1,503 | +26 | +1.8% | 102,500 |
| 2007/08/20 | 1,521 | 1,525 | 1,473 | 1,477 | -23 | -1.5% | 57,200 |
| 2007/08/17 | 1,572 | 1,572 | 1,500 | 1,500 | -70 | -4.5% | 74,100 |
| 2007/08/16 | 1,604 | 1,613 | 1,535 | 1,570 | -43 | -2.7% | 84,400 |
| 2007/08/15 | 1,630 | 1,635 | 1,607 | 1,613 | -18 | -1.1% | 81,500 |
| 2007/08/14 | 1,619 | 1,632 | 1,600 | 1,631 | +9 | +0.6% | 116,300 |
| 2007/08/13 | 1,660 | 1,669 | 1,619 | 1,622 | -65 | -3.9% | 108,900 |
| 2007/08/10 | 1,710 | 1,715 | 1,673 | 1,687 | -24 | -1.4% | 93,700 |
| 2007/08/09 | 1,711 | 1,731 | 1,699 | 1,711 | -28 | -1.6% | 137,700 |
| 2007/08/08 | 1,690 | 1,745 | 1,680 | 1,739 | +69 | +4.1% | 80,500 |
| 2007/08/07 | 1,675 | 1,697 | 1,660 | 1,670 | -4 | -0.2% | 36,500 |
| 2007/08/06 | 1,681 | 1,682 | 1,661 | 1,674 | -7 | -0.4% | 75,200 |
| 2007/08/03 | 1,699 | 1,700 | 1,666 | 1,681 | -10 | -0.6% | 68,200 |
| 2007/08/02 | 1,736 | 1,736 | 1,665 | 1,691 | -15 | -0.9% | 61,600 |
| 2007/08/01 | 1,716 | 1,729 | 1,700 | 1,706 | +15 | +0.9% | 83,700 |
| 2007/07/31 | 1,666 | 1,691 | 1,665 | 1,691 | +31 | +1.9% | 32,700 |
| 2007/07/30 | 1,621 | 1,665 | 1,621 | 1,660 | +9 | +0.5% | 53,900 |
| 2007/07/27 | 1,675 | 1,693 | 1,645 | 1,651 | -52 | -3.1% | 56,700 |
| 2007/07/26 | 1,713 | 1,720 | 1,701 | 1,703 | -25 | -1.4% | 22,900 |
| 2007/07/25 | 1,730 | 1,731 | 1,714 | 1,728 | -11 | -0.6% | 14,800 |
| 2007/07/24 | 1,748 | 1,756 | 1,727 | 1,739 | +2 | +0.1% | 17,700 |
| 2007/07/23 | 1,740 | 1,751 | 1,729 | 1,737 | -32 | -1.8% | 39,600 |
| 2007/07/20 | 1,763 | 1,791 | 1,756 | 1,769 | -3 | -0.2% | 35,100 |
| 2007/07/19 | 1,778 | 1,790 | 1,764 | 1,772 | -16 | -0.9% | 49,100 |
| 2007/07/18 | 1,800 | 1,805 | 1,780 | 1,788 | -14 | -0.8% | 17,300 |
| 2007/07/17 | 1,817 | 1,817 | 1,792 | 1,802 | +3 | +0.2% | 52,700 |
| 2007/07/13 | 1,822 | 1,829 | 1,782 | 1,799 | -8 | -0.4% | 44,700 |
4201～
4250
件表示中 / 6050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 | 60,800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 |
| トリニ工 | 104,000円 | +5.4% | +1.4% | 3.85% | 8.18倍 | 0.55倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| ワイエイシイＨＤ | 193,700円 | +4.4% | +1.3% | 3.87% | 11.89倍 | 1.07倍 |
|
各種自動化機器の中堅。メモリーディスク関連・パワー半導体関連・液晶関連装置が主力 |
| 電業社 | 370,500円 | +16.2% | +16.0% | 3.91% | 7.86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 |
| ＡＣＳＬ | 118,000円 | +223.7% | - | 0.00% | - | 12.24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 |
市場注目の銘柄
チャート関連のコラム
