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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 3,980 | 3,980 | 3,875 | 3,930 | -105 | -2.6% | 42,500 |
| 2023/03/10 | 4,025 | 4,080 | 4,020 | 4,035 | -35 | -0.9% | 53,800 |
| 2023/03/09 | 4,035 | 4,100 | 4,035 | 4,070 | +35 | +0.9% | 50,000 |
| 2023/03/08 | 4,010 | 4,055 | 3,990 | 4,035 | +20 | +0.5% | 33,600 |
| 2023/03/07 | 3,915 | 4,025 | 3,915 | 4,015 | +100 | +2.6% | 52,200 |
| 2023/03/06 | 3,955 | 3,955 | 3,905 | 3,915 | -5 | -0.1% | 31,500 |
| 2023/03/03 | 3,885 | 3,925 | 3,860 | 3,920 | +75 | +2% | 52,100 |
| 2023/03/02 | 3,885 | 3,900 | 3,820 | 3,845 | -10 | -0.3% | 47,500 |
| 2023/03/01 | 3,845 | 3,860 | 3,775 | 3,855 | +10 | +0.3% | 47,400 |
| 2023/02/28 | 3,900 | 3,900 | 3,825 | 3,845 | -35 | -0.9% | 37,800 |
| 2023/02/27 | 3,885 | 3,905 | 3,850 | 3,880 | +30 | +0.8% | 27,000 |
| 2023/02/24 | 3,855 | 3,890 | 3,830 | 3,850 | -5 | -0.1% | 23,800 |
| 2023/02/22 | 3,895 | 3,895 | 3,840 | 3,855 | -55 | -1.4% | 23,300 |
| 2023/02/21 | 3,900 | 3,910 | 3,880 | 3,910 | +10 | +0.3% | 17,900 |
| 2023/02/20 | 3,855 | 3,900 | 3,845 | 3,900 | +65 | +1.7% | 26,400 |
| 2023/02/17 | 3,830 | 3,850 | 3,810 | 3,835 | -15 | -0.4% | 22,300 |
| 2023/02/16 | 3,850 | 3,850 | 3,790 | 3,850 | ±0 | ±0% | 29,400 |
| 2023/02/15 | 3,830 | 3,850 | 3,790 | 3,850 | +20 | +0.5% | 30,300 |
| 2023/02/14 | 3,790 | 3,830 | 3,775 | 3,830 | +75 | +2% | 32,300 |
| 2023/02/13 | 3,700 | 3,785 | 3,695 | 3,755 | +85 | +2.3% | 56,700 |
| 2023/02/10 | 3,630 | 3,690 | 3,630 | 3,670 | -15 | -0.4% | 33,000 |
| 2023/02/09 | 3,605 | 3,690 | 3,605 | 3,685 | +60 | +1.7% | 31,700 |
| 2023/02/08 | 3,615 | 3,630 | 3,595 | 3,625 | +20 | +0.6% | 19,200 |
| 2023/02/07 | 3,590 | 3,620 | 3,580 | 3,605 | +15 | +0.4% | 14,200 |
| 2023/02/06 | 3,605 | 3,605 | 3,550 | 3,590 | +25 | +0.7% | 20,800 |
| 2023/02/03 | 3,605 | 3,605 | 3,560 | 3,565 | -40 | -1.1% | 17,100 |
| 2023/02/02 | 3,630 | 3,640 | 3,590 | 3,605 | -25 | -0.7% | 20,200 |
| 2023/02/01 | 3,660 | 3,675 | 3,620 | 3,630 | -30 | -0.8% | 28,200 |
| 2023/01/31 | 3,600 | 3,675 | 3,585 | 3,660 | +60 | +1.7% | 36,200 |
| 2023/01/30 | 3,560 | 3,610 | 3,550 | 3,600 | +40 | +1.1% | 39,100 |
| 2023/01/27 | 3,560 | 3,585 | 3,535 | 3,560 | -5 | -0.1% | 30,300 |
| 2023/01/26 | 3,600 | 3,630 | 3,540 | 3,565 | -50 | -1.4% | 53,500 |
| 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 |
601～
650
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
