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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/04/08 | 4,555 | 4,570 | 4,505 | 4,505 | -65 | -1.4% | 116,900 |
| 2022/04/07 | 4,530 | 4,570 | 4,530 | 4,570 | +40 | +0.9% | 86,900 |
| 2022/04/06 | 4,515 | 4,550 | 4,515 | 4,530 | +5 | +0.1% | 92,300 |
| 2022/04/05 | 4,495 | 4,530 | 4,490 | 4,525 | +25 | +0.6% | 123,000 |
| 2022/04/04 | 4,510 | 4,535 | 4,495 | 4,500 | -20 | -0.4% | 98,800 |
| 2022/04/01 | 4,520 | 4,535 | 4,485 | 4,520 | -10 | -0.2% | 140,900 |
| 2022/03/31 | 4,570 | 4,575 | 4,480 | 4,530 | -20 | -0.4% | 194,900 |
| 2022/03/30 | 4,540 | 4,580 | 4,505 | 4,550 | -210 | -4.4% | 167,800 |
| 2022/03/29 | 4,610 | 4,775 | 4,600 | 4,760 | +150 | +3.3% | 231,600 |
| 2022/03/28 | 4,555 | 4,655 | 4,535 | 4,610 | +315 | +7.3% | 680,500 |
| 2022/03/25 | 4,295 | 4,295 | 4,295 | 4,295 | +700 | +19.5% | 44,200 |
| 2022/03/24 | 3,630 | 3,640 | 3,580 | 3,595 | -70 | -1.9% | 16,100 |
| 2022/03/23 | 3,635 | 3,685 | 3,585 | 3,665 | +80 | +2.2% | 46,000 |
| 2022/03/22 | 3,540 | 3,590 | 3,535 | 3,585 | +15 | +0.4% | 31,000 |
| 2022/03/18 | 3,640 | 3,640 | 3,570 | 3,570 | -70 | -1.9% | 48,000 |
| 2022/03/17 | 3,600 | 3,650 | 3,600 | 3,640 | +60 | +1.7% | 29,700 |
| 2022/03/16 | 3,580 | 3,590 | 3,530 | 3,580 | ±0 | ±0% | 33,100 |
| 2022/03/15 | 3,540 | 3,590 | 3,540 | 3,580 | +45 | +1.3% | 15,800 |
| 2022/03/14 | 3,550 | 3,585 | 3,530 | 3,535 | -15 | -0.4% | 10,900 |
| 2022/03/11 | 3,530 | 3,550 | 3,495 | 3,550 | ±0 | ±0% | 18,700 |
| 2022/03/10 | 3,510 | 3,550 | 3,490 | 3,550 | +125 | +3.6% | 15,700 |
| 2022/03/09 | 3,435 | 3,465 | 3,410 | 3,425 | -20 | -0.6% | 28,500 |
| 2022/03/08 | 3,460 | 3,480 | 3,425 | 3,445 | -20 | -0.6% | 20,000 |
| 2022/03/07 | 3,455 | 3,495 | 3,420 | 3,465 | -10 | -0.3% | 28,800 |
801～
850
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
