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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,630 | 3,645 | 3,580 | 3,615 | ±0 | ±0% | 43,800 |
| 2023/01/24 | 3,540 | 3,630 | 3,540 | 3,615 | +90 | +2.6% | 45,600 |
| 2023/01/23 | 3,470 | 3,545 | 3,430 | 3,525 | +85 | +2.5% | 39,800 |
| 2023/01/20 | 3,470 | 3,485 | 3,425 | 3,440 | -35 | -1% | 41,400 |
| 2023/01/19 | 3,375 | 3,530 | 3,375 | 3,475 | +100 | +3% | 68,800 |
| 2023/01/18 | 3,450 | 3,450 | 3,370 | 3,375 | -110 | -3.2% | 78,200 |
| 2023/01/17 | 3,525 | 3,525 | 3,445 | 3,485 | -65 | -1.8% | 79,600 |
| 2023/01/16 | 3,705 | 3,705 | 3,540 | 3,550 | -490 | -12.1% | 144,700 |
| 2023/01/13 | 3,965 | 4,070 | 3,960 | 4,040 | +65 | +1.6% | 38,400 |
| 2023/01/12 | 4,015 | 4,025 | 3,965 | 3,975 | -40 | -1% | 23,300 |
| 2023/01/11 | 4,010 | 4,050 | 4,005 | 4,015 | +5 | +0.1% | 21,200 |
| 2023/01/10 | 3,995 | 4,030 | 3,985 | 4,010 | +15 | +0.4% | 47,200 |
| 2023/01/06 | 3,925 | 4,000 | 3,925 | 3,995 | +40 | +1% | 23,200 |
| 2023/01/05 | 3,960 | 3,975 | 3,930 | 3,955 | -20 | -0.5% | 23,600 |
| 2023/01/04 | 3,935 | 3,980 | 3,895 | 3,975 | +40 | +1% | 33,600 |
| 2022/12/30 | 3,945 | 3,995 | 3,935 | 3,935 | -10 | -0.3% | 19,300 |
| 2022/12/29 | 3,930 | 3,955 | 3,890 | 3,945 | ±0 | ±0% | 19,000 |
| 2022/12/28 | 3,940 | 3,955 | 3,915 | 3,945 | +5 | +0.1% | 26,400 |
| 2022/12/27 | 3,970 | 4,000 | 3,940 | 3,940 | -15 | -0.4% | 13,800 |
| 2022/12/26 | 3,930 | 3,985 | 3,920 | 3,955 | +45 | +1.2% | 17,800 |
| 2022/12/23 | 3,945 | 3,945 | 3,890 | 3,910 | -35 | -0.9% | 22,300 |
| 2022/12/22 | 3,930 | 3,975 | 3,920 | 3,945 | +20 | +0.5% | 21,300 |
| 2022/12/21 | 4,015 | 4,015 | 3,925 | 3,925 | -95 | -2.4% | 39,700 |
| 2022/12/20 | 4,025 | 4,070 | 3,970 | 4,020 | +40 | +1% | 43,600 |
| 2022/12/19 | 4,000 | 4,035 | 3,980 | 3,980 | +15 | +0.4% | 28,800 |
| 2022/12/16 | 4,065 | 4,075 | 3,965 | 3,965 | -100 | -2.5% | 84,000 |
| 2022/12/15 | 4,065 | 4,085 | 4,045 | 4,065 | ±0 | ±0% | 15,000 |
| 2022/12/14 | 4,065 | 4,075 | 4,035 | 4,065 | ±0 | ±0% | 22,300 |
| 2022/12/13 | 4,125 | 4,135 | 4,065 | 4,065 | -30 | -0.7% | 18,500 |
| 2022/12/12 | 4,085 | 4,105 | 4,065 | 4,095 | +5 | +0.1% | 18,500 |
| 2022/12/09 | 4,095 | 4,120 | 4,080 | 4,090 | -20 | -0.5% | 23,600 |
| 2022/12/08 | 4,130 | 4,130 | 4,075 | 4,110 | -35 | -0.8% | 30,200 |
| 2022/12/07 | 4,145 | 4,200 | 4,135 | 4,145 | -15 | -0.4% | 24,800 |
| 2022/12/06 | 4,165 | 4,165 | 4,105 | 4,160 | -15 | -0.4% | 24,600 |
| 2022/12/05 | 4,210 | 4,215 | 4,160 | 4,175 | -75 | -1.8% | 25,600 |
| 2022/12/02 | 4,210 | 4,280 | 4,190 | 4,250 | -30 | -0.7% | 42,700 |
| 2022/12/01 | 4,510 | 4,540 | 4,280 | 4,280 | -160 | -3.6% | 56,700 |
| 2022/11/30 | 4,580 | 4,675 | 4,435 | 4,440 | -140 | -3.1% | 187,800 |
| 2022/11/29 | 4,535 | 4,670 | 4,490 | 4,580 | +25 | +0.5% | 173,000 |
| 2022/11/28 | 4,465 | 4,570 | 4,440 | 4,555 | +130 | +2.9% | 69,300 |
| 2022/11/25 | 4,435 | 4,460 | 4,380 | 4,425 | -10 | -0.2% | 17,900 |
| 2022/11/24 | 4,375 | 4,460 | 4,370 | 4,435 | +35 | +0.8% | 36,100 |
| 2022/11/22 | 4,265 | 4,400 | 4,265 | 4,400 | +150 | +3.5% | 32,700 |
| 2022/11/21 | 4,175 | 4,255 | 4,170 | 4,250 | +145 | +3.5% | 38,100 |
| 2022/11/18 | 4,115 | 4,145 | 4,100 | 4,105 | ±0 | ±0% | 25,700 |
| 2022/11/17 | 4,075 | 4,120 | 4,075 | 4,105 | +30 | +0.7% | 17,900 |
| 2022/11/16 | 4,070 | 4,085 | 4,035 | 4,075 | +5 | +0.1% | 27,500 |
| 2022/11/15 | 4,115 | 4,170 | 4,070 | 4,070 | -55 | -1.3% | 33,100 |
| 2022/11/14 | 4,235 | 4,250 | 4,115 | 4,125 | -55 | -1.3% | 52,700 |
| 2022/11/11 | 4,235 | 4,235 | 4,175 | 4,180 | +10 | +0.2% | 35,500 |
601～
650
件表示中 / 3736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 | 80,000円 | -2.4% | +23.0% | 4.00% | 17.63倍 | 0.99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 | 150,700円 | +0.3% | +26.8% | 5.97% | 16.88倍 | 1.25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 |
| 日本電技 | 452,500円 | +1.0% | +1.0% | 2.92% | 11.17倍 | 1.82倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| 朝日工 | 251,200円 | +8.8% | +0.9% | 3.98% | 10.11倍 | 1.54倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| 第一建設 | 304,000円 | -1.7% | -13.2% | 4.28% | 11.94倍 | 0.75倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
市場注目の銘柄
チャート関連のコラム
