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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 3,805 | 3,815 | 3,740 | 3,750 | -75 | -2% | 50,800 |
| 2021/12/16 | 3,795 | 3,830 | 3,770 | 3,825 | +100 | +2.7% | 81,000 |
| 2021/12/15 | 3,650 | 3,740 | 3,650 | 3,725 | +65 | +1.8% | 80,000 |
| 2021/12/14 | 3,650 | 3,680 | 3,635 | 3,660 | +10 | +0.3% | 44,900 |
| 2021/12/13 | 3,700 | 3,700 | 3,650 | 3,650 | -40 | -1.1% | 44,400 |
| 2021/12/10 | 3,675 | 3,700 | 3,670 | 3,690 | +10 | +0.3% | 34,700 |
| 2021/12/09 | 3,720 | 3,720 | 3,675 | 3,680 | -50 | -1.3% | 38,700 |
| 2021/12/08 | 3,780 | 3,780 | 3,710 | 3,730 | -40 | -1.1% | 29,700 |
| 2021/12/07 | 3,740 | 3,780 | 3,725 | 3,770 | +35 | +0.9% | 58,600 |
| 2021/12/06 | 3,715 | 3,755 | 3,715 | 3,735 | +20 | +0.5% | 43,500 |
| 2021/12/03 | 3,690 | 3,730 | 3,690 | 3,715 | +35 | +1% | 22,400 |
| 2021/12/02 | 3,640 | 3,700 | 3,630 | 3,680 | +20 | +0.5% | 45,500 |
| 2021/12/01 | 3,575 | 3,680 | 3,575 | 3,660 | +40 | +1.1% | 42,000 |
| 2021/11/30 | 3,595 | 3,685 | 3,595 | 3,620 | +30 | +0.8% | 78,500 |
| 2021/11/29 | 3,625 | 3,665 | 3,590 | 3,590 | -70 | -1.9% | 80,600 |
| 2021/11/26 | 3,650 | 3,680 | 3,635 | 3,660 | -10 | -0.3% | 59,500 |
| 2021/11/25 | 3,680 | 3,705 | 3,665 | 3,670 | -20 | -0.5% | 57,300 |
| 2021/11/24 | 3,715 | 3,770 | 3,690 | 3,690 | -30 | -0.8% | 94,000 |
| 2021/11/22 | 3,755 | 3,765 | 3,720 | 3,720 | -55 | -1.5% | 38,300 |
| 2021/11/19 | 3,770 | 3,790 | 3,765 | 3,775 | ±0 | ±0% | 32,300 |
| 2021/11/18 | 3,775 | 3,800 | 3,720 | 3,775 | -30 | -0.8% | 76,600 |
| 2021/11/17 | 3,825 | 3,825 | 3,785 | 3,805 | -10 | -0.3% | 24,200 |
| 2021/11/16 | 3,775 | 3,820 | 3,775 | 3,815 | -15 | -0.4% | 35,500 |
| 2021/11/15 | 3,810 | 3,830 | 3,790 | 3,830 | -5 | -0.1% | 29,400 |
| 2021/11/12 | 3,765 | 3,850 | 3,765 | 3,835 | +80 | +2.1% | 66,300 |
| 2021/11/11 | 3,710 | 3,770 | 3,695 | 3,755 | +25 | +0.7% | 78,400 |
| 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 |
901～
950
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
