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 |
---|---|---|---|---|---|---|---|
2006/01/17 | 1,693 | 1,693 | 1,638 | 1,638 | -26 | -1.6% | 38,000 |
2006/01/16 | 1,663 | 1,683 | 1,630 | 1,664 | ±0 | ±0% | 33,300 |
2006/01/13 | 1,701 | 1,716 | 1,601 | 1,664 | -37 | -2.2% | 65,500 |
2006/01/12 | 1,695 | 1,720 | 1,690 | 1,701 | +7 | +0.4% | 48,900 |
2006/01/11 | 1,710 | 1,715 | 1,680 | 1,694 | +12 | +0.7% | 47,200 |
2006/01/10 | 1,660 | 1,705 | 1,656 | 1,682 | +28 | +1.7% | 63,500 |
2006/01/06 | 1,628 | 1,670 | 1,622 | 1,654 | +38 | +2.4% | 49,700 |
2006/01/05 | 1,608 | 1,622 | 1,600 | 1,616 | +8 | +0.5% | 41,400 |
2006/01/04 | 1,600 | 1,619 | 1,575 | 1,608 | +11 | +0.7% | 12,300 |
2005/12/30 | 1,615 | 1,615 | 1,564 | 1,597 | -5 | -0.3% | 26,700 |
2005/12/29 | 1,597 | 1,628 | 1,597 | 1,602 | +10 | +0.6% | 37,200 |
2005/12/28 | 1,570 | 1,592 | 1,568 | 1,592 | +22 | +1.4% | 59,400 |
2005/12/27 | 1,560 | 1,578 | 1,555 | 1,570 | +12 | +0.8% | 57,000 |
2005/12/26 | 1,558 | 1,559 | 1,535 | 1,558 | +30 | +2% | 22,300 |
2005/12/22 | 1,560 | 1,560 | 1,470 | 1,528 | -21 | -1.4% | 44,900 |
2005/12/21 | 1,565 | 1,565 | 1,520 | 1,549 | +20 | +1.3% | 67,600 |
2005/12/20 | 1,510 | 1,529 | 1,500 | 1,529 | +45 | +3% | 50,300 |
2005/12/19 | 1,510 | 1,510 | 1,478 | 1,484 | -19 | -1.3% | 22,200 |
2005/12/16 | 1,490 | 1,511 | 1,451 | 1,503 | ±0 | ±0% | 42,100 |
2005/12/15 | 1,490 | 1,510 | 1,490 | 1,503 | +3 | +0.2% | 37,700 |
2005/12/14 | 1,533 | 1,533 | 1,480 | 1,500 | -33 | -2.2% | 70,400 |
2005/12/13 | 1,534 | 1,549 | 1,529 | 1,533 | -1 | -0.1% | 39,000 |
2005/12/12 | 1,527 | 1,558 | 1,523 | 1,534 | +20 | +1.3% | 51,500 |
2005/12/09 | 1,472 | 1,530 | 1,460 | 1,514 | +42 | +2.9% | 125,700 |
2005/12/08 | 1,479 | 1,479 | 1,456 | 1,472 | -8 | -0.5% | 45,800 |
2005/12/07 | 1,479 | 1,491 | 1,456 | 1,480 | ±0 | ±0% | 72,800 |
2005/12/06 | 1,489 | 1,507 | 1,475 | 1,480 | +9 | +0.6% | 128,000 |
2005/12/05 | 1,400 | 1,510 | 1,392 | 1,471 | +90 | +6.5% | 117,600 |
2005/12/02 | 1,375 | 1,385 | 1,370 | 1,381 | +7 | +0.5% | 44,900 |
2005/12/01 | 1,375 | 1,375 | 1,358 | 1,374 | +11 | +0.8% | 47,500 |
2005/11/30 | 1,371 | 1,378 | 1,363 | 1,363 | -7 | -0.5% | 30,100 |
2005/11/29 | 1,372 | 1,380 | 1,362 | 1,370 | -2 | -0.1% | 57,400 |
2005/11/28 | 1,358 | 1,372 | 1,355 | 1,372 | +20 | +1.5% | 75,400 |
2005/11/25 | 1,350 | 1,358 | 1,348 | 1,352 | +4 | +0.3% | 39,000 |
2005/11/24 | 1,359 | 1,370 | 1,346 | 1,348 | -11 | -0.8% | 84,400 |
2005/11/22 | 1,366 | 1,366 | 1,345 | 1,359 | +24 | +1.8% | 64,700 |
2005/11/21 | 1,365 | 1,378 | 1,318 | 1,335 | +30 | +2.3% | 125,300 |
2005/11/18 | 1,292 | 1,309 | 1,290 | 1,305 | +7 | +0.5% | 70,900 |
2005/11/17 | 1,272 | 1,306 | 1,272 | 1,298 | +23 | +1.8% | 52,000 |
2005/11/16 | 1,272 | 1,280 | 1,265 | 1,275 | -6 | -0.5% | 32,300 |
2005/11/15 | 1,285 | 1,289 | 1,276 | 1,281 | -8 | -0.6% | 35,900 |
2005/11/14 | 1,305 | 1,305 | 1,282 | 1,289 | -13 | -1% | 36,800 |
2005/11/11 | 1,314 | 1,315 | 1,291 | 1,302 | -14 | -1.1% | 32,400 |
2005/11/10 | 1,320 | 1,323 | 1,294 | 1,316 | -3 | -0.2% | 51,400 |
2005/11/09 | 1,325 | 1,330 | 1,319 | 1,319 | -8 | -0.6% | 55,300 |
2005/11/08 | 1,330 | 1,331 | 1,322 | 1,327 | -1 | -0.1% | 57,000 |
2005/11/07 | 1,320 | 1,329 | 1,319 | 1,328 | +11 | +0.8% | 60,300 |
2005/11/04 | 1,290 | 1,319 | 1,284 | 1,317 | +32 | +2.5% | 97,700 |
2005/11/02 | 1,301 | 1,301 | 1,285 | 1,285 | -18 | -1.4% | 55,800 |
2005/11/01 | 1,306 | 1,309 | 1,290 | 1,303 | -3 | -0.2% | 61,500 |
4801~
4850
件表示中 / 6231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 | 69,100円 | +3.7% | +152.7% | 2.89% | 17.78倍 | 0.29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 |
JRC | 160,000円 | +23.5% | +21.7% | 1.75% | 17.59倍 | 4.37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 |
鈴茂器工 | 158,100円 | +14.8% | +5.0% | 2.21% | 11.80倍 | 1.11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 |
日進工具 | 80,100円 | +2.6% | -1.6% | 3.75% | 16.67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 |
日樹工 | 89,100円 | -6.9% | +162.4% | 4.15% | 31.16倍 | 0.41倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
市場注目の銘柄
チャート関連のコラム