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 |
|---|---|---|---|---|---|---|---|
| 2007/12/04 | 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 |
| 2007/11/12 | 1,778 | 1,778 | 1,734 | 1,744 | -44 | -2.5% | 84,900 |
| 2007/11/09 | 1,789 | 1,805 | 1,773 | 1,788 | +59 | +3.4% | 106,700 |
| 2007/11/08 | 1,725 | 1,767 | 1,705 | 1,729 | -68 | -3.8% | 55,600 |
| 2007/11/07 | 1,792 | 1,809 | 1,782 | 1,797 | -11 | -0.6% | 78,600 |
| 2007/11/06 | 1,771 | 1,826 | 1,771 | 1,808 | +18 | +1% | 96,600 |
| 2007/11/05 | 1,789 | 1,800 | 1,771 | 1,790 | +20 | +1.1% | 73,500 |
| 2007/11/02 | 1,703 | 1,786 | 1,703 | 1,770 | -23 | -1.3% | 124,300 |
| 2007/11/01 | 1,771 | 1,811 | 1,748 | 1,793 | +73 | +4.2% | 143,600 |
| 2007/10/31 | 1,700 | 1,724 | 1,685 | 1,720 | +19 | +1.1% | 37,500 |
| 2007/10/30 | 1,710 | 1,725 | 1,671 | 1,701 | +21 | +1.3% | 44,800 |
| 2007/10/29 | 1,680 | 1,689 | 1,669 | 1,680 | +23 | +1.4% | 37,000 |
| 2007/10/26 | 1,623 | 1,667 | 1,620 | 1,657 | +34 | +2.1% | 32,300 |
| 2007/10/25 | 1,607 | 1,635 | 1,584 | 1,623 | +15 | +0.9% | 62,700 |
| 2007/10/24 | 1,592 | 1,615 | 1,587 | 1,608 | +10 | +0.6% | 25,600 |
| 2007/10/23 | 1,600 | 1,609 | 1,585 | 1,598 | -19 | -1.2% | 23,600 |
| 2007/10/22 | 1,640 | 1,640 | 1,567 | 1,617 | -34 | -2.1% | 37,800 |
| 2007/10/19 | 1,650 | 1,657 | 1,633 | 1,651 | -16 | -1% | 19,000 |
| 2007/10/18 | 1,642 | 1,675 | 1,642 | 1,667 | +29 | +1.8% | 22,300 |
| 2007/10/17 | 1,623 | 1,658 | 1,623 | 1,638 | +13 | +0.8% | 41,500 |
| 2007/10/16 | 1,600 | 1,640 | 1,600 | 1,625 | +9 | +0.6% | 49,300 |
| 2007/10/15 | 1,618 | 1,640 | 1,613 | 1,616 | +12 | +0.7% | 21,000 |
| 2007/10/12 | 1,600 | 1,630 | 1,592 | 1,604 | -17 | -1% | 27,000 |
| 2007/10/11 | 1,621 | 1,623 | 1,592 | 1,621 | +1 | +0.1% | 30,100 |
| 2007/10/10 | 1,660 | 1,660 | 1,608 | 1,620 | -44 | -2.6% | 35,800 |
| 2007/10/09 | 1,650 | 1,680 | 1,650 | 1,664 | -4 | -0.2% | 37,000 |
| 2007/10/05 | 1,683 | 1,696 | 1,662 | 1,668 | -10 | -0.6% | 22,800 |
| 2007/10/04 | 1,684 | 1,697 | 1,650 | 1,678 | -3 | -0.2% | 26,900 |
| 2007/10/03 | 1,648 | 1,685 | 1,648 | 1,681 | +4 | +0.2% | 24,700 |
| 2007/10/02 | 1,669 | 1,684 | 1,649 | 1,677 | +33 | +2% | 24,700 |
| 2007/10/01 | 1,614 | 1,672 | 1,614 | 1,644 | ±0 | ±0% | 35,700 |
| 2007/09/28 | 1,652 | 1,670 | 1,609 | 1,644 | -1 | -0.1% | 63,900 |
| 2007/09/27 | 1,615 | 1,648 | 1,615 | 1,645 | +43 | +2.7% | 35,800 |
| 2007/09/26 | 1,599 | 1,603 | 1,583 | 1,602 | +25 | +1.6% | 24,500 |
| 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 |
4301～
4350
件表示中 / 6198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 | 56,500円 | +3.7% | +152.7% | 3.54% | 14.54倍 | 0.23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 | 113,700円 | +92.5% | - | 0.00% | 595.29倍 | 196.03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 |
| 酒井重 | 200,100円 | +7.7% | -16.3% | 5.25% | 18.97倍 | 0.57倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| ＫＶＫ | 193,100円 | +2.9% | -8.9% | 4.14% | 8.14倍 | 0.55倍 |
|
給水栓専業首位。管材商社、住宅設備会社に加えリテール向けを強化。中国とフィリピンに工場 |
| 中北製 | 410,000円 | - | - | 2.44% | 8.04倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
