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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 4,155 | 4,195 | 4,150 | 4,165 | -25 | -0.6% | 35,600 |
| 2022/06/22 | 4,245 | 4,250 | 4,130 | 4,190 | +15 | +0.4% | 60,100 |
| 2022/06/21 | 4,450 | 4,450 | 4,140 | 4,175 | -265 | -6% | 93,800 |
| 2022/06/20 | 4,460 | 4,490 | 4,430 | 4,440 | +25 | +0.6% | 299,800 |
| 2022/06/17 | 4,445 | 4,455 | 4,415 | 4,415 | -20 | -0.5% | 211,500 |
| 2022/06/16 | 4,490 | 4,495 | 4,425 | 4,435 | -10 | -0.2% | 111,400 |
| 2022/06/15 | 4,480 | 4,490 | 4,440 | 4,445 | -20 | -0.4% | 56,300 |
| 2022/06/14 | 4,465 | 4,490 | 4,465 | 4,465 | -10 | -0.2% | 56,200 |
| 2022/06/13 | 4,450 | 4,490 | 4,450 | 4,475 | +15 | +0.3% | 61,300 |
| 2022/06/10 | 4,490 | 4,490 | 4,460 | 4,460 | -40 | -0.9% | 70,400 |
| 2022/06/09 | 4,475 | 4,505 | 4,470 | 4,500 | +20 | +0.4% | 96,100 |
| 2022/06/08 | 4,480 | 4,520 | 4,475 | 4,480 | +20 | +0.4% | 118,800 |
| 2022/06/07 | 4,470 | 4,475 | 4,455 | 4,460 | ±0 | ±0% | 52,100 |
| 2022/06/06 | 4,475 | 4,475 | 4,450 | 4,460 | -35 | -0.8% | 64,600 |
| 2022/06/03 | 4,485 | 4,495 | 4,475 | 4,495 | +10 | +0.2% | 62,000 |
| 2022/06/02 | 4,460 | 4,490 | 4,455 | 4,485 | +35 | +0.8% | 77,600 |
| 2022/06/01 | 4,425 | 4,455 | 4,425 | 4,450 | +30 | +0.7% | 106,600 |
| 2022/05/31 | 4,425 | 4,440 | 4,410 | 4,420 | -15 | -0.3% | 155,900 |
| 2022/05/30 | 4,445 | 4,460 | 4,410 | 4,435 | ±0 | ±0% | 149,000 |
| 2022/05/27 | 4,445 | 4,460 | 4,420 | 4,435 | ±0 | ±0% | 146,200 |
| 2022/05/26 | 4,460 | 4,460 | 4,425 | 4,435 | +5 | +0.1% | 127,400 |
| 2022/05/25 | 4,450 | 4,470 | 4,420 | 4,430 | +5 | +0.1% | 96,600 |
| 2022/05/24 | 4,460 | 4,470 | 4,425 | 4,425 | -15 | -0.3% | 90,700 |
| 2022/05/23 | 4,450 | 4,480 | 4,435 | 4,440 | +15 | +0.3% | 109,400 |
| 2022/05/20 | 4,400 | 4,435 | 4,390 | 4,425 | +35 | +0.8% | 99,400 |
| 2022/05/19 | 4,380 | 4,410 | 4,375 | 4,390 | -10 | -0.2% | 149,800 |
| 2022/05/18 | 4,370 | 4,420 | 4,370 | 4,400 | +30 | +0.7% | 133,500 |
| 2022/05/17 | 4,420 | 4,430 | 4,370 | 4,370 | -25 | -0.6% | 118,400 |
| 2022/05/16 | 4,405 | 4,445 | 4,395 | 4,395 | -5 | -0.1% | 131,300 |
| 2022/05/13 | 4,400 | 4,415 | 4,385 | 4,400 | ±0 | ±0% | 126,600 |
| 2022/05/12 | 4,415 | 4,435 | 4,400 | 4,400 | -15 | -0.3% | 99,100 |
| 2022/05/11 | 4,460 | 4,465 | 4,415 | 4,415 | -50 | -1.1% | 96,700 |
| 2022/05/10 | 4,465 | 4,495 | 4,460 | 4,465 | ±0 | ±0% | 72,400 |
| 2022/05/09 | 4,505 | 4,520 | 4,460 | 4,465 | -40 | -0.9% | 75,000 |
| 2022/05/06 | 4,475 | 4,520 | 4,475 | 4,505 | +40 | +0.9% | 112,300 |
| 2022/05/02 | 4,480 | 4,515 | 4,465 | 4,465 | +5 | +0.1% | 72,700 |
| 2022/04/28 | 4,485 | 4,510 | 4,455 | 4,460 | -20 | -0.4% | 111,200 |
| 2022/04/27 | 4,500 | 4,515 | 4,480 | 4,480 | ±0 | ±0% | 90,000 |
| 2022/04/26 | 4,490 | 4,520 | 4,480 | 4,480 | ±0 | ±0% | 57,800 |
| 2022/04/25 | 4,530 | 4,545 | 4,480 | 4,480 | -70 | -1.5% | 70,600 |
| 2022/04/22 | 4,570 | 4,590 | 4,530 | 4,550 | -20 | -0.4% | 61,300 |
| 2022/04/21 | 4,580 | 4,610 | 4,550 | 4,570 | ±0 | ±0% | 91,800 |
| 2022/04/20 | 4,625 | 4,625 | 4,545 | 4,570 | -35 | -0.8% | 76,000 |
| 2022/04/19 | 4,595 | 4,615 | 4,580 | 4,605 | +5 | +0.1% | 20,900 |
| 2022/04/18 | 4,600 | 4,620 | 4,580 | 4,600 | -35 | -0.8% | 35,500 |
| 2022/04/15 | 4,580 | 4,635 | 4,580 | 4,635 | +40 | +0.9% | 42,600 |
| 2022/04/14 | 4,525 | 4,595 | 4,525 | 4,595 | +70 | +1.5% | 44,100 |
| 2022/04/13 | 4,510 | 4,530 | 4,500 | 4,525 | -5 | -0.1% | 93,500 |
| 2022/04/12 | 4,500 | 4,530 | 4,480 | 4,530 | +25 | +0.6% | 82,000 |
| 2022/04/11 | 4,505 | 4,540 | 4,495 | 4,505 | ±0 | ±0% | 58,400 |
701～
750
件表示中 / 3692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 | 79,000円 | -12.2% | +310.3% | 2.89% | 19.19倍 | 1.04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 | 149,800円 | +6.7% | +6.9% | 5.67% | 17.78倍 | 1.34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 |
| ピーエス | 150,700円 | +4.3% | +47.2% | 4.64% | 9.52倍 | 1.30倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| ウエストＨＤ | 154,000円 | +12.0% | +19.7% | 4.22% | 7.62倍 | 1.96倍 |
|
産業用太陽光発電所の開発、建設、保守を展開。既存設備再生は縮小、タイで自家発電所新設も |
| 矢作建 | 145,300円 | +16.8% | -14.5% | 5.51% | 11.58倍 | 0.95倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
市場注目の銘柄
チャート関連のコラム
