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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,710 | 3,750 | 3,700 | 3,730 | +20 | +0.5% | 24,300 |
| 2021/11/09 | 3,720 | 3,740 | 3,700 | 3,710 | -30 | -0.8% | 50,500 |
| 2021/11/08 | 3,780 | 3,790 | 3,730 | 3,740 | -35 | -0.9% | 45,100 |
| 2021/11/05 | 3,825 | 3,865 | 3,775 | 3,775 | -10 | -0.3% | 77,400 |
| 2021/11/04 | 3,800 | 3,810 | 3,710 | 3,785 | -20 | -0.5% | 112,800 |
| 2021/11/02 | 3,845 | 3,870 | 3,805 | 3,805 | -40 | -1% | 31,400 |
| 2021/11/01 | 3,890 | 3,890 | 3,845 | 3,845 | +10 | +0.3% | 23,700 |
| 2021/10/29 | 3,860 | 3,865 | 3,805 | 3,835 | -35 | -0.9% | 63,200 |
| 2021/10/28 | 3,860 | 3,885 | 3,800 | 3,870 | -10 | -0.3% | 469,900 |
| 2021/10/27 | 3,860 | 3,910 | 3,850 | 3,880 | +5 | +0.1% | 96,200 |
| 2021/10/26 | 3,850 | 3,885 | 3,815 | 3,875 | +50 | +1.3% | 81,300 |
| 2021/10/25 | 3,810 | 3,830 | 3,770 | 3,825 | +10 | +0.3% | 64,500 |
| 2021/10/22 | 3,825 | 3,850 | 3,795 | 3,815 | -10 | -0.3% | 46,900 |
| 2021/10/21 | 3,880 | 3,890 | 3,825 | 3,825 | -65 | -1.7% | 58,100 |
| 2021/10/20 | 3,875 | 3,910 | 3,855 | 3,890 | +50 | +1.3% | 55,000 |
| 2021/10/19 | 3,830 | 3,865 | 3,820 | 3,840 | -5 | -0.1% | 28,300 |
| 2021/10/18 | 3,860 | 3,860 | 3,810 | 3,845 | -20 | -0.5% | 34,100 |
| 2021/10/15 | 3,830 | 3,865 | 3,815 | 3,865 | +50 | +1.3% | 36,200 |
| 2021/10/14 | 3,770 | 3,820 | 3,745 | 3,815 | +10 | +0.3% | 56,700 |
| 2021/10/13 | 3,770 | 3,825 | 3,755 | 3,805 | +45 | +1.2% | 69,600 |
| 2021/10/12 | 3,745 | 3,780 | 3,730 | 3,760 | -15 | -0.4% | 71,700 |
| 2021/10/11 | 3,760 | 3,775 | 3,730 | 3,775 | -15 | -0.4% | 60,800 |
| 2021/10/08 | 3,720 | 3,815 | 3,680 | 3,790 | +50 | +1.3% | 121,400 |
| 2021/10/07 | 3,760 | 3,810 | 3,740 | 3,740 | +20 | +0.5% | 59,900 |
| 2021/10/06 | 3,705 | 3,765 | 3,685 | 3,720 | +20 | +0.5% | 87,600 |
| 2021/10/05 | 3,755 | 3,760 | 3,665 | 3,700 | -55 | -1.5% | 109,900 |
| 2021/10/04 | 3,800 | 3,840 | 3,740 | 3,755 | -25 | -0.7% | 65,300 |
| 2021/10/01 | 3,795 | 3,805 | 3,755 | 3,780 | -40 | -1% | 59,900 |
| 2021/09/30 | 3,805 | 3,890 | 3,805 | 3,820 | +15 | +0.4% | 74,100 |
| 2021/09/29 | 3,815 | 3,820 | 3,760 | 3,805 | -60 | -1.6% | 67,900 |
| 2021/09/28 | 3,910 | 3,910 | 3,860 | 3,865 | -45 | -1.2% | 41,400 |
| 2021/09/27 | 3,935 | 3,955 | 3,895 | 3,910 | -25 | -0.6% | 42,400 |
| 2021/09/24 | 3,915 | 3,950 | 3,905 | 3,935 | +90 | +2.3% | 59,500 |
| 2021/09/22 | 3,875 | 3,915 | 3,840 | 3,845 | +25 | +0.7% | 57,100 |
| 2021/09/21 | 3,870 | 3,885 | 3,820 | 3,820 | -130 | -3.3% | 71,100 |
| 2021/09/17 | 3,940 | 3,995 | 3,935 | 3,950 | +15 | +0.4% | 85,100 |
| 2021/09/16 | 3,950 | 3,980 | 3,930 | 3,935 | -20 | -0.5% | 35,900 |
| 2021/09/15 | 3,995 | 3,995 | 3,935 | 3,955 | -70 | -1.7% | 47,100 |
| 2021/09/14 | 3,985 | 4,045 | 3,985 | 4,025 | +55 | +1.4% | 45,200 |
| 2021/09/13 | 3,935 | 3,985 | 3,920 | 3,970 | -5 | -0.1% | 48,200 |
| 2021/09/10 | 3,930 | 3,975 | 3,930 | 3,975 | +25 | +0.6% | 58,600 |
| 2021/09/09 | 3,905 | 3,960 | 3,890 | 3,950 | -25 | -0.6% | 59,500 |
| 2021/09/08 | 3,885 | 4,000 | 3,870 | 3,975 | +120 | +3.1% | 100,000 |
| 2021/09/07 | 3,825 | 3,880 | 3,785 | 3,855 | -5 | -0.1% | 73,700 |
| 2021/09/06 | 3,810 | 3,915 | 3,810 | 3,860 | +55 | +1.4% | 64,600 |
| 2021/09/03 | 3,830 | 3,835 | 3,785 | 3,805 | +35 | +0.9% | 54,800 |
| 2021/09/02 | 3,860 | 3,880 | 3,760 | 3,770 | -160 | -4.1% | 110,700 |
| 2021/09/01 | 3,990 | 4,055 | 3,930 | 3,930 | -65 | -1.6% | 78,100 |
| 2021/08/31 | 4,060 | 4,060 | 3,950 | 3,995 | -90 | -2.2% | 128,100 |
| 2021/08/30 | 4,110 | 4,110 | 4,060 | 4,085 | +15 | +0.4% | 31,800 |
851～
900
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
