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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/03/04 | 3,515 | 3,535 | 3,465 | 3,475 | -60 | -1.7% | 37,900 |
| 2022/03/03 | 3,585 | 3,595 | 3,535 | 3,535 | ±0 | ±0% | 20,300 |
| 2022/03/02 | 3,570 | 3,570 | 3,520 | 3,535 | -35 | -1% | 20,800 |
| 2022/03/01 | 3,620 | 3,635 | 3,555 | 3,570 | -10 | -0.3% | 39,000 |
| 2022/02/28 | 3,565 | 3,590 | 3,530 | 3,580 | +5 | +0.1% | 38,400 |
| 2022/02/25 | 3,635 | 3,635 | 3,555 | 3,575 | -25 | -0.7% | 26,500 |
| 2022/02/24 | 3,635 | 3,640 | 3,570 | 3,600 | -35 | -1% | 55,200 |
| 2022/02/22 | 3,675 | 3,705 | 3,630 | 3,635 | -40 | -1.1% | 42,200 |
| 2022/02/21 | 3,660 | 3,710 | 3,650 | 3,675 | -20 | -0.5% | 21,700 |
| 2022/02/18 | 3,670 | 3,695 | 3,655 | 3,695 | +25 | +0.7% | 14,100 |
| 2022/02/17 | 3,685 | 3,690 | 3,645 | 3,670 | ±0 | ±0% | 14,500 |
| 2022/02/16 | 3,685 | 3,700 | 3,655 | 3,670 | +30 | +0.8% | 11,000 |
| 2022/02/15 | 3,670 | 3,705 | 3,625 | 3,640 | -15 | -0.4% | 38,500 |
| 2022/02/14 | 3,620 | 3,695 | 3,620 | 3,655 | -60 | -1.6% | 29,200 |
| 2022/02/10 | 3,745 | 3,760 | 3,700 | 3,715 | -20 | -0.5% | 35,000 |
| 2022/02/09 | 3,725 | 3,760 | 3,710 | 3,735 | +35 | +0.9% | 34,000 |
| 2022/02/08 | 3,700 | 3,720 | 3,690 | 3,700 | +10 | +0.3% | 14,400 |
| 2022/02/07 | 3,745 | 3,745 | 3,690 | 3,690 | -55 | -1.5% | 12,300 |
| 2022/02/04 | 3,725 | 3,765 | 3,700 | 3,745 | +20 | +0.5% | 16,400 |
| 2022/02/03 | 3,735 | 3,755 | 3,720 | 3,725 | ±0 | ±0% | 13,000 |
| 2022/02/02 | 3,685 | 3,725 | 3,665 | 3,725 | +60 | +1.6% | 13,600 |
| 2022/02/01 | 3,655 | 3,695 | 3,645 | 3,665 | +15 | +0.4% | 27,500 |
| 2022/01/31 | 3,655 | 3,690 | 3,650 | 3,650 | -35 | -0.9% | 10,200 |
| 2022/01/28 | 3,685 | 3,690 | 3,660 | 3,685 | +70 | +1.9% | 21,800 |
| 2022/01/27 | 3,685 | 3,695 | 3,615 | 3,615 | -70 | -1.9% | 40,800 |
| 2022/01/26 | 3,695 | 3,765 | 3,670 | 3,685 | -35 | -0.9% | 21,700 |
| 2022/01/25 | 3,715 | 3,735 | 3,700 | 3,720 | -5 | -0.1% | 28,800 |
| 2022/01/24 | 3,705 | 3,740 | 3,705 | 3,725 | -35 | -0.9% | 12,400 |
| 2022/01/21 | 3,700 | 3,775 | 3,675 | 3,760 | +55 | +1.5% | 35,600 |
| 2022/01/20 | 3,700 | 3,750 | 3,700 | 3,705 | -20 | -0.5% | 30,200 |
| 2022/01/19 | 3,800 | 3,805 | 3,725 | 3,725 | -115 | -3% | 27,200 |
| 2022/01/18 | 3,820 | 3,855 | 3,820 | 3,840 | +15 | +0.4% | 13,800 |
801～
850
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 | 79,300円 | -2.4% | +23.0% | 4.04% | 17.48倍 | 0.98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 | 151,900円 | +0.3% | +26.8% | 5.92% | 17.01倍 | 1.26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 | 454,500円 | +1.0% | +1.0% | 2.90% | 11.22倍 | 1.83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 | 250,700円 | +8.8% | +0.9% | 3.99% | 10.09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 | 301,000円 | -1.7% | -13.2% | 4.32% | 11.82倍 | 0.74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
