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 |
|---|---|---|---|---|---|---|---|
| 2007/11/09 | 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 |
| 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 |
4351～
4400
件表示中 / 6232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 | 68,700円 | +3.7% | +152.7% | 2.91% | 17.68倍 | 0.28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 |
| 鈴茂器工 | 157,700円 | +14.8% | +5.0% | 2.22% | 11.77倍 | 1.10倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| ＪＲＣ | 158,800円 | +23.5% | +21.7% | 1.76% | 17.46倍 | 4.34倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| 中北製 | 522,000円 | +13.6% | +24.1% | 2.11% | 14.82倍 | 0.72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 |
| 日進工具 | 79,900円 | +2.6% | -1.6% | 3.75% | 16.63倍 | 1.10倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
市場注目の銘柄
チャート関連のコラム
