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 |
|---|---|---|---|---|---|---|---|
| 2007/07/10 | 1,859 | 1,862 | 1,842 | 1,856 | +8 | +0.4% | 57,100 |
| 2007/07/09 | 1,835 | 1,856 | 1,835 | 1,848 | +12 | +0.7% | 53,400 |
| 2007/07/06 | 1,847 | 1,850 | 1,824 | 1,836 | -10 | -0.5% | 50,300 |
| 2007/07/05 | 1,818 | 1,850 | 1,818 | 1,846 | +20 | +1.1% | 58,600 |
| 2007/07/04 | 1,848 | 1,849 | 1,815 | 1,826 | -5 | -0.3% | 52,400 |
| 2007/07/03 | 1,815 | 1,842 | 1,812 | 1,831 | -14 | -0.8% | 67,000 |
| 2007/07/02 | 1,820 | 1,858 | 1,810 | 1,845 | +18 | +1% | 112,700 |
| 2007/06/29 | 1,780 | 1,834 | 1,780 | 1,827 | +32 | +1.8% | 167,200 |
| 2007/06/28 | 1,785 | 1,806 | 1,778 | 1,795 | +1 | +0.1% | 108,600 |
| 2007/06/27 | 1,798 | 1,798 | 1,780 | 1,794 | -9 | -0.5% | 117,600 |
| 2007/06/26 | 1,800 | 1,810 | 1,776 | 1,803 | +2 | +0.1% | 88,000 |
| 2007/06/25 | 1,774 | 1,813 | 1,774 | 1,801 | +27 | +1.5% | 87,900 |
| 2007/06/22 | 1,748 | 1,774 | 1,745 | 1,774 | +30 | +1.7% | 89,300 |
| 2007/06/21 | 1,730 | 1,747 | 1,725 | 1,744 | +15 | +0.9% | 54,700 |
| 2007/06/20 | 1,701 | 1,732 | 1,695 | 1,729 | +21 | +1.2% | 70,900 |
| 2007/06/19 | 1,697 | 1,713 | 1,685 | 1,708 | +12 | +0.7% | 111,400 |
| 2007/06/18 | 1,700 | 1,701 | 1,683 | 1,696 | -1 | -0.1% | 62,900 |
| 2007/06/15 | 1,678 | 1,698 | 1,638 | 1,697 | +23 | +1.4% | 63,100 |
| 2007/06/14 | 1,672 | 1,675 | 1,654 | 1,674 | +2 | +0.1% | 32,400 |
| 2007/06/13 | 1,650 | 1,675 | 1,649 | 1,672 | +5 | +0.3% | 38,400 |
| 2007/06/12 | 1,679 | 1,690 | 1,650 | 1,667 | ±0 | ±0% | 84,600 |
| 2007/06/11 | 1,649 | 1,668 | 1,644 | 1,667 | +25 | +1.5% | 79,100 |
| 2007/06/08 | 1,646 | 1,648 | 1,634 | 1,642 | +8 | +0.5% | 84,200 |
| 2007/06/07 | 1,615 | 1,634 | 1,615 | 1,634 | +15 | +0.9% | 52,600 |
| 2007/06/06 | 1,635 | 1,635 | 1,609 | 1,619 | +2 | +0.1% | 45,900 |
| 2007/06/05 | 1,625 | 1,629 | 1,609 | 1,617 | -8 | -0.5% | 55,200 |
| 2007/06/04 | 1,630 | 1,634 | 1,610 | 1,625 | +21 | +1.3% | 58,400 |
| 2007/06/01 | 1,631 | 1,637 | 1,601 | 1,604 | -31 | -1.9% | 105,000 |
| 2007/05/31 | 1,609 | 1,637 | 1,601 | 1,635 | +40 | +2.5% | 83,500 |
| 2007/05/30 | 1,600 | 1,619 | 1,578 | 1,595 | -4 | -0.3% | 122,000 |
| 2007/05/29 | 1,570 | 1,600 | 1,565 | 1,599 | +30 | +1.9% | 67,000 |
| 2007/05/28 | 1,550 | 1,570 | 1,542 | 1,569 | -3 | -0.2% | 30,800 |
| 2007/05/25 | 1,556 | 1,572 | 1,536 | 1,572 | -3 | -0.2% | 61,300 |
| 2007/05/24 | 1,572 | 1,579 | 1,551 | 1,575 | -5 | -0.3% | 35,800 |
| 2007/05/23 | 1,560 | 1,596 | 1,558 | 1,580 | +23 | +1.5% | 27,600 |
| 2007/05/22 | 1,575 | 1,580 | 1,542 | 1,557 | -27 | -1.7% | 40,500 |
| 2007/05/21 | 1,590 | 1,606 | 1,571 | 1,584 | +5 | +0.3% | 50,400 |
| 2007/05/18 | 1,592 | 1,597 | 1,571 | 1,579 | -23 | -1.4% | 41,400 |
| 2007/05/17 | 1,596 | 1,627 | 1,596 | 1,602 | +10 | +0.6% | 20,800 |
| 2007/05/16 | 1,580 | 1,606 | 1,580 | 1,592 | +5 | +0.3% | 35,200 |
| 2007/05/15 | 1,610 | 1,611 | 1,577 | 1,587 | -33 | -2% | 38,900 |
| 2007/05/14 | 1,653 | 1,653 | 1,615 | 1,620 | -9 | -0.6% | 34,100 |
| 2007/05/11 | 1,652 | 1,655 | 1,604 | 1,629 | -26 | -1.6% | 53,600 |
| 2007/05/10 | 1,670 | 1,675 | 1,651 | 1,655 | -14 | -0.8% | 58,300 |
| 2007/05/09 | 1,651 | 1,670 | 1,651 | 1,669 | ±0 | ±0% | 46,700 |
| 2007/05/08 | 1,670 | 1,670 | 1,659 | 1,669 | -10 | -0.6% | 30,700 |
| 2007/05/07 | 1,655 | 1,683 | 1,651 | 1,679 | +30 | +1.8% | 57,700 |
| 2007/05/02 | 1,686 | 1,686 | 1,645 | 1,649 | -36 | -2.1% | 57,800 |
| 2007/05/01 | 1,693 | 1,693 | 1,635 | 1,685 | -13 | -0.8% | 137,200 |
| 2007/04/27 | 1,669 | 1,698 | 1,642 | 1,698 | +21 | +1.3% | 59,000 |
4401～
4450
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
