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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,275 | 3,280 | 3,170 | 3,170 | -100 | -3.1% | 64,400 |
| 2024/02/22 | 3,245 | 3,295 | 3,230 | 3,270 | +30 | +0.9% | 55,200 |
| 2024/02/21 | 3,200 | 3,260 | 3,170 | 3,240 | +40 | +1.3% | 58,900 |
| 2024/02/20 | 3,175 | 3,220 | 3,145 | 3,200 | +60 | +1.9% | 68,400 |
| 2024/02/19 | 3,115 | 3,170 | 3,115 | 3,140 | +50 | +1.6% | 49,300 |
| 2024/02/16 | 3,120 | 3,125 | 3,070 | 3,090 | +10 | +0.3% | 54,000 |
| 2024/02/15 | 3,120 | 3,125 | 3,055 | 3,080 | -50 | -1.6% | 88,300 |
| 2024/02/14 | 3,310 | 3,315 | 3,120 | 3,130 | -225 | -6.7% | 134,200 |
| 2024/02/13 | 3,260 | 3,385 | 3,225 | 3,355 | -395 | -10.5% | 189,500 |
| 2024/02/09 | 3,765 | 3,775 | 3,740 | 3,750 | -20 | -0.5% | 38,200 |
| 2024/02/08 | 3,815 | 3,820 | 3,770 | 3,770 | -65 | -1.7% | 34,700 |
| 2024/02/07 | 3,820 | 3,875 | 3,820 | 3,835 | -10 | -0.3% | 12,600 |
| 2024/02/06 | 3,855 | 3,855 | 3,825 | 3,845 | -10 | -0.3% | 23,200 |
| 2024/02/05 | 3,825 | 3,875 | 3,825 | 3,855 | +35 | +0.9% | 18,900 |
| 2024/02/02 | 3,855 | 3,855 | 3,810 | 3,820 | -15 | -0.4% | 18,500 |
| 2024/02/01 | 3,855 | 3,875 | 3,830 | 3,835 | -45 | -1.2% | 20,000 |
| 2024/01/31 | 3,860 | 3,890 | 3,840 | 3,880 | +20 | +0.5% | 22,600 |
| 2024/01/30 | 3,940 | 3,940 | 3,855 | 3,860 | -40 | -1% | 38,700 |
| 2024/01/29 | 3,825 | 3,900 | 3,820 | 3,900 | +140 | +3.7% | 57,900 |
| 2024/01/26 | 3,775 | 3,775 | 3,745 | 3,760 | ±0 | ±0% | 24,300 |
| 2024/01/25 | 3,770 | 3,775 | 3,755 | 3,760 | -10 | -0.3% | 26,000 |
| 2024/01/24 | 3,735 | 3,775 | 3,715 | 3,770 | +40 | +1.1% | 23,900 |
| 2024/01/23 | 3,760 | 3,765 | 3,720 | 3,730 | -15 | -0.4% | 35,000 |
| 2024/01/22 | 3,740 | 3,750 | 3,720 | 3,745 | +45 | +1.2% | 25,500 |
| 2024/01/19 | 3,705 | 3,725 | 3,695 | 3,700 | +15 | +0.4% | 29,200 |
| 2024/01/18 | 3,740 | 3,740 | 3,685 | 3,685 | -15 | -0.4% | 16,100 |
| 2024/01/17 | 3,720 | 3,755 | 3,700 | 3,700 | -15 | -0.4% | 18,400 |
| 2024/01/16 | 3,770 | 3,770 | 3,715 | 3,715 | -45 | -1.2% | 16,600 |
| 2024/01/15 | 3,740 | 3,775 | 3,740 | 3,760 | +20 | +0.5% | 21,700 |
| 2024/01/12 | 3,750 | 3,755 | 3,695 | 3,740 | -5 | -0.1% | 58,800 |
| 2024/01/11 | 3,745 | 3,755 | 3,730 | 3,745 | +20 | +0.5% | 25,400 |
| 2024/01/10 | 3,740 | 3,740 | 3,720 | 3,725 | -15 | -0.4% | 15,700 |
| 2024/01/09 | 3,700 | 3,740 | 3,700 | 3,740 | +35 | +0.9% | 39,000 |
| 2024/01/05 | 3,750 | 3,755 | 3,685 | 3,705 | -20 | -0.5% | 41,600 |
| 2024/01/04 | 3,755 | 3,755 | 3,715 | 3,725 | +10 | +0.3% | 44,200 |
| 2023/12/29 | 3,735 | 3,735 | 3,690 | 3,715 | +25 | +0.7% | 26,100 |
| 2023/12/28 | 3,715 | 3,730 | 3,685 | 3,690 | -15 | -0.4% | 31,800 |
| 2023/12/27 | 3,660 | 3,705 | 3,660 | 3,705 | +45 | +1.2% | 27,000 |
| 2023/12/26 | 3,650 | 3,685 | 3,645 | 3,660 | +10 | +0.3% | 26,000 |
| 2023/12/25 | 3,700 | 3,700 | 3,645 | 3,650 | -10 | -0.3% | 26,700 |
| 2023/12/22 | 3,660 | 3,680 | 3,655 | 3,660 | ±0 | ±0% | 21,200 |
| 2023/12/21 | 3,660 | 3,685 | 3,645 | 3,660 | -20 | -0.5% | 30,200 |
| 2023/12/20 | 3,690 | 3,705 | 3,680 | 3,680 | +10 | +0.3% | 31,400 |
| 2023/12/19 | 3,700 | 3,720 | 3,660 | 3,670 | -45 | -1.2% | 30,600 |
| 2023/12/18 | 3,700 | 3,720 | 3,655 | 3,715 | -15 | -0.4% | 30,600 |
| 2023/12/15 | 3,740 | 3,740 | 3,690 | 3,730 | ±0 | ±0% | 29,400 |
| 2023/12/14 | 3,720 | 3,770 | 3,710 | 3,730 | +10 | +0.3% | 46,500 |
| 2023/12/13 | 3,710 | 3,765 | 3,710 | 3,720 | +10 | +0.3% | 37,900 |
| 2023/12/12 | 3,670 | 3,740 | 3,645 | 3,710 | +40 | +1.1% | 61,000 |
| 2023/12/11 | 3,640 | 3,680 | 3,640 | 3,670 | +45 | +1.2% | 25,400 |
51～
100
件表示中 / 3452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 | 328,000円 | +4.6% | -76.3% | 0.82% | - | 0.84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 |
| 世紀東 | 165,000円 | +10.1% | +33.6% | 5.45% | 16.26倍 | 1.48倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 四電工 | 368,000円 | +8.6% | -7.3% | 3.80% | 14.48倍 | 0.94倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 浅沼組 | 367,000円 | -1.8% | -32.9% | 5.38% | 13.04倍 | 1.38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 |
| ＦＦＥ＆Ｃ | 633,000円 | -9.3% | -1.6% | 3.00% | 10.95倍 | 1.37倍 |
|
社会インフラ工事等プラント、電気、空調工事施工・メンテナンスまで一貫対応。古河グループ |
市場注目の銘柄
チャート関連のコラム
