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 |
|---|---|---|---|---|---|---|---|
| 2008/01/30 | 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 |
| 2007/12/05 | 1,769 | 1,780 | 1,731 | 1,771 | -1 | -0.1% | 58,900 |
| 2007/12/04 | 1,760 | 1,797 | 1,760 | 1,772 | -18 | -1% | 96,400 |
| 2007/12/03 | 1,755 | 1,790 | 1,755 | 1,790 | +64 | +3.7% | 154,400 |
| 2007/11/30 | 1,723 | 1,760 | 1,708 | 1,726 | +4 | +0.2% | 112,700 |
| 2007/11/29 | 1,720 | 1,755 | 1,706 | 1,722 | +56 | +3.4% | 75,500 |
| 2007/11/28 | 1,700 | 1,715 | 1,658 | 1,666 | -18 | -1.1% | 63,000 |
| 2007/11/27 | 1,691 | 1,709 | 1,638 | 1,684 | +23 | +1.4% | 85,500 |
| 2007/11/26 | 1,584 | 1,728 | 1,584 | 1,661 | +76 | +4.8% | 141,800 |
| 2007/11/22 | 1,589 | 1,620 | 1,521 | 1,585 | -34 | -2.1% | 76,600 |
| 2007/11/21 | 1,674 | 1,699 | 1,616 | 1,619 | -52 | -3.1% | 69,000 |
| 2007/11/20 | 1,650 | 1,675 | 1,606 | 1,671 | -9 | -0.5% | 63,800 |
| 2007/11/19 | 1,706 | 1,726 | 1,677 | 1,680 | -44 | -2.6% | 39,000 |
| 2007/11/16 | 1,768 | 1,768 | 1,715 | 1,724 | -45 | -2.5% | 71,800 |
| 2007/11/15 | 1,752 | 1,797 | 1,752 | 1,769 | -13 | -0.7% | 72,600 |
| 2007/11/14 | 1,747 | 1,784 | 1,738 | 1,782 | +35 | +2% | 33,300 |
| 2007/11/13 | 1,757 | 1,783 | 1,740 | 1,747 | +3 | +0.2% | 69,900 |
4301～
4350
件表示中 / 6233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 | 66,600円 | +3.7% | +152.7% | 3.00% | 17.14倍 | 0.27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 |
| 中北製 | 511,000円 | +13.6% | +24.1% | 2.15% | 14.50倍 | 0.70倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| フロイント | 106,400円 | +4.7% | +23.1% | 0.00% | 18.01倍 | 1.17倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| マミヤＯＰ | 179,500円 | -25.8% | -48.5% | 3.90% | 6.18倍 | 0.74倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| 豊和工 | 149,400円 | +0.3% | +0.5% | 1.34% | 19.39倍 | 0.96倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
市場注目の銘柄
チャート関連のコラム
