大豊建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 3,900 | 3,925 | 3,895 | 3,910 | -15 | -0.4% | 11,700 |
| 2023/08/04 | 3,890 | 3,925 | 3,880 | 3,925 | +45 | +1.2% | 10,600 |
| 2023/08/03 | 3,925 | 3,925 | 3,865 | 3,880 | -55 | -1.4% | 19,400 |
| 2023/08/02 | 3,950 | 3,975 | 3,935 | 3,935 | -10 | -0.3% | 15,400 |
| 2023/08/01 | 3,970 | 3,980 | 3,945 | 3,945 | -30 | -0.8% | 9,300 |
| 2023/07/31 | 3,950 | 3,985 | 3,950 | 3,975 | +25 | +0.6% | 20,200 |
| 2023/07/28 | 3,920 | 3,955 | 3,895 | 3,950 | +35 | +0.9% | 20,200 |
| 2023/07/27 | 3,910 | 3,920 | 3,875 | 3,915 | -45 | -1.1% | 27,900 |
| 2023/07/26 | 3,980 | 3,980 | 3,920 | 3,960 | +15 | +0.4% | 11,300 |
| 2023/07/25 | 3,980 | 3,980 | 3,930 | 3,945 | +5 | +0.1% | 16,500 |
| 2023/07/24 | 3,975 | 3,975 | 3,925 | 3,940 | +10 | +0.3% | 26,000 |
| 2023/07/21 | 3,915 | 3,930 | 3,900 | 3,930 | +15 | +0.4% | 10,800 |
| 2023/07/20 | 3,945 | 3,985 | 3,905 | 3,915 | -10 | -0.3% | 41,100 |
| 2023/07/19 | 3,900 | 3,935 | 3,900 | 3,925 | +40 | +1% | 12,400 |
| 2023/07/18 | 3,890 | 3,900 | 3,860 | 3,885 | +10 | +0.3% | 15,400 |
| 2023/07/14 | 3,865 | 3,875 | 3,825 | 3,875 | +60 | +1.6% | 14,400 |
| 2023/07/13 | 3,825 | 3,855 | 3,795 | 3,815 | -20 | -0.5% | 27,900 |
| 2023/07/12 | 3,850 | 3,860 | 3,815 | 3,835 | +35 | +0.9% | 11,300 |
| 2023/07/11 | 3,845 | 3,855 | 3,795 | 3,800 | -45 | -1.2% | 21,500 |
| 2023/07/10 | 3,885 | 3,885 | 3,830 | 3,845 | +5 | +0.1% | 43,100 |
| 2023/07/07 | 3,825 | 3,860 | 3,780 | 3,840 | +5 | +0.1% | 28,100 |
| 2023/07/06 | 3,865 | 3,880 | 3,825 | 3,835 | -60 | -1.5% | 20,000 |
| 2023/07/05 | 3,890 | 3,910 | 3,845 | 3,895 | -10 | -0.3% | 23,200 |
| 2023/07/04 | 3,885 | 3,915 | 3,860 | 3,905 | +20 | +0.5% | 37,500 |
| 2023/07/03 | 3,870 | 3,905 | 3,865 | 3,885 | +15 | +0.4% | 18,400 |
| 2023/06/30 | 3,910 | 3,940 | 3,870 | 3,870 | -65 | -1.7% | 28,700 |
| 2023/06/29 | 3,940 | 3,965 | 3,915 | 3,935 | -35 | -0.9% | 16,200 |
| 2023/06/28 | 3,940 | 3,975 | 3,920 | 3,970 | +40 | +1% | 15,400 |
| 2023/06/27 | 3,870 | 3,935 | 3,860 | 3,930 | +60 | +1.6% | 23,600 |
| 2023/06/26 | 3,910 | 3,910 | 3,855 | 3,870 | -45 | -1.1% | 21,900 |
| 2023/06/23 | 3,980 | 3,990 | 3,900 | 3,915 | -30 | -0.8% | 28,300 |
| 2023/06/22 | 3,920 | 3,965 | 3,920 | 3,945 | +25 | +0.6% | 31,400 |
| 2023/06/21 | 3,900 | 3,935 | 3,900 | 3,920 | +25 | +0.6% | 20,200 |
| 2023/06/20 | 3,870 | 3,895 | 3,855 | 3,895 | +20 | +0.5% | 26,300 |
| 2023/06/19 | 3,855 | 3,885 | 3,845 | 3,875 | +40 | +1% | 26,300 |
| 2023/06/16 | 3,820 | 3,865 | 3,815 | 3,835 | +10 | +0.3% | 56,500 |
| 2023/06/15 | 3,800 | 3,825 | 3,775 | 3,825 | +20 | +0.5% | 47,900 |
| 2023/06/14 | 3,845 | 3,845 | 3,800 | 3,805 | ±0 | ±0% | 20,600 |
| 2023/06/13 | 3,850 | 3,850 | 3,790 | 3,805 | -45 | -1.2% | 28,900 |
| 2023/06/12 | 3,800 | 3,865 | 3,800 | 3,850 | +40 | +1% | 25,600 |
| 2023/06/09 | 3,785 | 3,830 | 3,785 | 3,810 | +30 | +0.8% | 26,100 |
| 2023/06/08 | 3,780 | 3,830 | 3,750 | 3,780 | ±0 | ±0% | 28,700 |
| 2023/06/07 | 3,795 | 3,845 | 3,780 | 3,780 | -25 | -0.7% | 43,000 |
| 2023/06/06 | 3,795 | 3,820 | 3,795 | 3,805 | -35 | -0.9% | 15,400 |
| 2023/06/05 | 3,885 | 3,905 | 3,825 | 3,840 | ±0 | ±0% | 21,200 |
| 2023/06/02 | 3,775 | 3,845 | 3,775 | 3,840 | +55 | +1.5% | 24,700 |
| 2023/06/01 | 3,775 | 3,800 | 3,755 | 3,785 | +45 | +1.2% | 19,200 |
| 2023/05/31 | 3,775 | 3,805 | 3,725 | 3,740 | -45 | -1.2% | 114,500 |
| 2023/05/30 | 3,830 | 3,845 | 3,775 | 3,785 | -60 | -1.6% | 19,100 |
| 2023/05/29 | 3,855 | 3,865 | 3,815 | 3,845 | +35 | +0.9% | 29,200 |
501～
550
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「大豊建」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 |
|---|---|---|---|---|---|---|---|---|
| 大豊建 | 85,800円 | -2.4% | +23.0% | 3.73% | 18.92倍 | 1.06倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
| 東亜道 | 164,400円 | +0.3% | +26.8% | 5.47% | 18.44倍 | 1.36倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
| ウエストＨＤ | 172,000円 | -10.7% | -24.7% | 3.78% | 13.64倍 | 2.18倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
| 若築建 | 582,000円 | +16.4% | +5.2% | 2.25% | 19.99倍 | 1.53倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
| 浅沼組 | 86,000円 | +2.0% | +4.2% | 4.83% | 14.52倍 | 1.52倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
市場注目の銘柄
チャート関連のコラム
