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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/10 | 4,170 | 4,210 | 4,170 | 4,170 | -15 | -0.4% | 18,200 |
| 2022/11/09 | 4,175 | 4,195 | 4,160 | 4,185 | +15 | +0.4% | 16,800 |
| 2022/11/08 | 4,185 | 4,210 | 4,170 | 4,170 | ±0 | ±0% | 17,300 |
| 2022/11/07 | 4,145 | 4,205 | 4,145 | 4,170 | +35 | +0.8% | 25,800 |
| 2022/11/04 | 4,200 | 4,200 | 4,115 | 4,135 | -10 | -0.2% | 26,800 |
| 2022/11/02 | 4,160 | 4,180 | 4,120 | 4,145 | -5 | -0.1% | 58,300 |
| 2022/11/01 | 4,170 | 4,220 | 4,150 | 4,150 | -70 | -1.7% | 19,300 |
| 2022/10/31 | 4,155 | 4,235 | 4,150 | 4,220 | +70 | +1.7% | 39,500 |
| 2022/10/28 | 4,160 | 4,190 | 4,095 | 4,150 | -30 | -0.7% | 241,000 |
| 2022/10/27 | 4,185 | 4,210 | 4,140 | 4,180 | -5 | -0.1% | 53,300 |
| 2022/10/26 | 4,150 | 4,200 | 4,125 | 4,185 | +35 | +0.8% | 43,200 |
| 2022/10/25 | 4,145 | 4,180 | 4,115 | 4,150 | +5 | +0.1% | 28,700 |
| 2022/10/24 | 4,165 | 4,175 | 4,135 | 4,145 | +40 | +1% | 32,800 |
| 2022/10/21 | 4,140 | 4,160 | 4,065 | 4,105 | -75 | -1.8% | 39,800 |
| 2022/10/20 | 4,175 | 4,180 | 4,130 | 4,180 | -10 | -0.2% | 29,500 |
| 2022/10/19 | 4,135 | 4,220 | 4,100 | 4,190 | +55 | +1.3% | 52,700 |
| 2022/10/18 | 4,105 | 4,175 | 4,105 | 4,135 | +50 | +1.2% | 44,300 |
| 2022/10/17 | 4,035 | 4,110 | 4,020 | 4,085 | +55 | +1.4% | 33,900 |
651～
700
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
