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 |
|---|---|---|---|---|---|---|---|
| 2007/08/28 | 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 |
| 2007/07/12 | 1,828 | 1,829 | 1,793 | 1,807 | -23 | -1.3% | 45,400 |
| 2007/07/11 | 1,840 | 1,842 | 1,800 | 1,830 | -26 | -1.4% | 39,700 |
| 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 |
4401～
4450
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
