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 |
|---|---|---|---|---|---|---|---|
| 2006/04/21 | 1,558 | 1,585 | 1,551 | 1,555 | +15 | +1% | 48,600 |
| 2006/04/20 | 1,541 | 1,555 | 1,539 | 1,540 | +1 | +0.1% | 36,700 |
| 2006/04/19 | 1,550 | 1,565 | 1,535 | 1,539 | +5 | +0.3% | 33,500 |
| 2006/04/18 | 1,538 | 1,539 | 1,509 | 1,534 | -3 | -0.2% | 36,500 |
| 2006/04/17 | 1,564 | 1,567 | 1,515 | 1,537 | -30 | -1.9% | 44,100 |
| 2006/04/14 | 1,577 | 1,596 | 1,556 | 1,567 | -14 | -0.9% | 41,500 |
| 2006/04/13 | 1,610 | 1,610 | 1,572 | 1,581 | -4 | -0.3% | 31,700 |
| 2006/04/12 | 1,634 | 1,634 | 1,585 | 1,585 | -36 | -2.2% | 54,800 |
| 2006/04/11 | 1,640 | 1,649 | 1,606 | 1,621 | -21 | -1.3% | 55,200 |
| 2006/04/10 | 1,655 | 1,663 | 1,631 | 1,642 | -8 | -0.5% | 111,700 |
| 2006/04/07 | 1,580 | 1,650 | 1,560 | 1,650 | +97 | +6.2% | 233,900 |
| 2006/04/06 | 1,560 | 1,566 | 1,549 | 1,553 | +11 | +0.7% | 43,500 |
| 2006/04/05 | 1,560 | 1,575 | 1,540 | 1,542 | -26 | -1.7% | 52,900 |
| 2006/04/04 | 1,576 | 1,576 | 1,561 | 1,568 | -7 | -0.4% | 33,900 |
| 2006/04/03 | 1,565 | 1,580 | 1,565 | 1,575 | +18 | +1.2% | 44,700 |
| 2006/03/31 | 1,561 | 1,580 | 1,551 | 1,557 | +6 | +0.4% | 32,200 |
| 2006/03/30 | 1,570 | 1,580 | 1,548 | 1,551 | +16 | +1% | 48,300 |
| 2006/03/29 | 1,549 | 1,549 | 1,522 | 1,535 | +16 | +1.1% | 28,300 |
| 2006/03/28 | 1,478 | 1,536 | 1,470 | 1,519 | +39 | +2.6% | 37,600 |
| 2006/03/27 | 1,499 | 1,519 | 1,480 | 1,480 | -10 | -0.7% | 33,500 |
| 2006/03/24 | 1,490 | 1,496 | 1,485 | 1,490 | +9 | +0.6% | 25,300 |
| 2006/03/23 | 1,475 | 1,488 | 1,472 | 1,481 | +17 | +1.2% | 52,700 |
| 2006/03/22 | 1,445 | 1,465 | 1,436 | 1,464 | +21 | +1.5% | 40,900 |
| 2006/03/20 | 1,435 | 1,464 | 1,430 | 1,443 | +10 | +0.7% | 72,100 |
| 2006/03/17 | 1,415 | 1,450 | 1,414 | 1,433 | -1 | -0.1% | 63,200 |
| 2006/03/16 | 1,455 | 1,455 | 1,434 | 1,434 | -19 | -1.3% | 31,000 |
| 2006/03/15 | 1,468 | 1,470 | 1,450 | 1,453 | +3 | +0.2% | 41,900 |
| 2006/03/14 | 1,470 | 1,470 | 1,443 | 1,450 | -15 | -1% | 22,400 |
| 2006/03/13 | 1,470 | 1,485 | 1,450 | 1,465 | +29 | +2% | 30,400 |
| 2006/03/10 | 1,415 | 1,444 | 1,413 | 1,436 | +21 | +1.5% | 50,800 |
| 2006/03/09 | 1,398 | 1,420 | 1,378 | 1,415 | +36 | +2.6% | 19,000 |
| 2006/03/08 | 1,409 | 1,409 | 1,355 | 1,379 | -44 | -3.1% | 93,100 |
| 2006/03/07 | 1,440 | 1,452 | 1,418 | 1,423 | -17 | -1.2% | 69,500 |
| 2006/03/06 | 1,474 | 1,480 | 1,420 | 1,440 | -35 | -2.4% | 60,700 |
| 2006/03/03 | 1,495 | 1,496 | 1,475 | 1,475 | -20 | -1.3% | 19,800 |
| 2006/03/02 | 1,498 | 1,511 | 1,495 | 1,495 | -5 | -0.3% | 17,100 |
| 2006/03/01 | 1,503 | 1,526 | 1,500 | 1,500 | -5 | -0.3% | 37,800 |
| 2006/02/28 | 1,548 | 1,548 | 1,500 | 1,505 | +7 | +0.5% | 26,800 |
| 2006/02/27 | 1,539 | 1,543 | 1,498 | 1,498 | -11 | -0.7% | 62,400 |
| 2006/02/24 | 1,540 | 1,540 | 1,495 | 1,509 | +15 | +1% | 20,000 |
| 2006/02/23 | 1,475 | 1,515 | 1,475 | 1,494 | +10 | +0.7% | 30,200 |
| 2006/02/22 | 1,531 | 1,548 | 1,484 | 1,484 | -22 | -1.5% | 28,500 |
| 2006/02/21 | 1,461 | 1,520 | 1,461 | 1,506 | +61 | +4.2% | 38,000 |
| 2006/02/20 | 1,530 | 1,532 | 1,445 | 1,445 | -93 | -6% | 37,600 |
| 2006/02/17 | 1,588 | 1,588 | 1,533 | 1,538 | -7 | -0.5% | 25,300 |
| 2006/02/16 | 1,550 | 1,574 | 1,526 | 1,545 | -15 | -1% | 16,100 |
| 2006/02/15 | 1,592 | 1,592 | 1,550 | 1,560 | -31 | -1.9% | 24,800 |
| 2006/02/14 | 1,541 | 1,594 | 1,500 | 1,591 | -10 | -0.6% | 31,800 |
| 2006/02/13 | 1,630 | 1,630 | 1,577 | 1,601 | -30 | -1.8% | 19,000 |
| 2006/02/10 | 1,660 | 1,661 | 1,600 | 1,631 | -12 | -0.7% | 24,800 |
4701～
4750
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
