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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 4,075 | 4,080 | 4,035 | 4,040 | -10 | -0.2% | 51,800 |
| 2021/08/19 | 4,035 | 4,060 | 4,030 | 4,050 | -15 | -0.4% | 48,500 |
| 2021/08/18 | 4,010 | 4,085 | 4,010 | 4,065 | +40 | +1% | 42,500 |
| 2021/08/17 | 4,055 | 4,060 | 4,025 | 4,025 | -15 | -0.4% | 38,100 |
| 2021/08/16 | 4,085 | 4,085 | 4,025 | 4,040 | -55 | -1.3% | 68,200 |
| 2021/08/13 | 4,120 | 4,125 | 4,090 | 4,095 | -25 | -0.6% | 47,100 |
| 2021/08/12 | 4,145 | 4,155 | 4,120 | 4,120 | -15 | -0.4% | 59,800 |
| 2021/08/11 | 4,170 | 4,180 | 4,115 | 4,135 | +50 | +1.2% | 54,500 |
| 2021/08/10 | 4,125 | 4,150 | 4,080 | 4,085 | -140 | -3.3% | 112,500 |
| 2021/08/06 | 4,240 | 4,265 | 4,220 | 4,225 | -10 | -0.2% | 70,900 |
| 2021/08/05 | 4,235 | 4,280 | 4,230 | 4,235 | -25 | -0.6% | 50,600 |
| 2021/08/04 | 4,280 | 4,280 | 4,250 | 4,260 | -30 | -0.7% | 35,900 |
| 2021/08/03 | 4,245 | 4,295 | 4,245 | 4,290 | +15 | +0.4% | 36,700 |
| 2021/08/02 | 4,285 | 4,315 | 4,270 | 4,275 | +30 | +0.7% | 42,700 |
| 2021/07/30 | 4,260 | 4,275 | 4,220 | 4,245 | -35 | -0.8% | 43,800 |
| 2021/07/29 | 4,285 | 4,305 | 4,265 | 4,280 | -5 | -0.1% | 28,100 |
| 2021/07/28 | 4,235 | 4,300 | 4,235 | 4,285 | -10 | -0.2% | 24,200 |
| 2021/07/27 | 4,255 | 4,310 | 4,240 | 4,295 | +75 | +1.8% | 26,600 |
| 2021/07/26 | 4,260 | 4,270 | 4,220 | 4,220 | +10 | +0.2% | 21,500 |
| 2021/07/21 | 4,245 | 4,245 | 4,210 | 4,210 | -10 | -0.2% | 31,600 |
| 2021/07/20 | 4,275 | 4,275 | 4,200 | 4,220 | -55 | -1.3% | 44,300 |
| 2021/07/19 | 4,245 | 4,295 | 4,230 | 4,275 | +10 | +0.2% | 31,200 |
| 2021/07/16 | 4,270 | 4,305 | 4,260 | 4,265 | -5 | -0.1% | 20,500 |
| 2021/07/15 | 4,320 | 4,320 | 4,265 | 4,270 | -40 | -0.9% | 65,300 |
| 2021/07/14 | 4,265 | 4,325 | 4,240 | 4,310 | +45 | +1.1% | 37,900 |
| 2021/07/13 | 4,275 | 4,280 | 4,245 | 4,265 | -10 | -0.2% | 53,800 |
| 2021/07/12 | 4,180 | 4,285 | 4,175 | 4,275 | +105 | +2.5% | 76,600 |
| 2021/07/09 | 4,100 | 4,175 | 4,095 | 4,170 | +20 | +0.5% | 62,800 |
| 2021/07/08 | 4,150 | 4,185 | 4,145 | 4,150 | ±0 | ±0% | 50,500 |
| 2021/07/07 | 4,100 | 4,165 | 4,095 | 4,150 | -10 | -0.2% | 26,300 |
| 2021/07/06 | 4,150 | 4,185 | 4,150 | 4,160 | +30 | +0.7% | 22,800 |
| 2021/07/05 | 4,070 | 4,145 | 4,070 | 4,130 | +25 | +0.6% | 32,800 |
| 2021/07/02 | 4,025 | 4,120 | 4,025 | 4,105 | +85 | +2.1% | 42,500 |
| 2021/07/01 | 4,025 | 4,040 | 4,015 | 4,020 | -5 | -0.1% | 32,400 |
| 2021/06/30 | 4,030 | 4,040 | 4,000 | 4,025 | -5 | -0.1% | 49,900 |
| 2021/06/29 | 4,090 | 4,090 | 4,025 | 4,030 | -105 | -2.5% | 33,600 |
| 2021/06/28 | 4,145 | 4,155 | 4,110 | 4,135 | +35 | +0.9% | 21,600 |
| 2021/06/25 | 4,170 | 4,170 | 4,100 | 4,100 | -25 | -0.6% | 22,800 |
| 2021/06/24 | 4,095 | 4,140 | 4,070 | 4,125 | +30 | +0.7% | 27,100 |
| 2021/06/23 | 4,170 | 4,210 | 4,095 | 4,095 | -90 | -2.2% | 64,900 |
| 2021/06/22 | 4,130 | 4,185 | 4,120 | 4,185 | +115 | +2.8% | 40,600 |
| 2021/06/21 | 4,070 | 4,085 | 4,055 | 4,070 | -50 | -1.2% | 61,300 |
| 2021/06/18 | 4,095 | 4,125 | 4,070 | 4,120 | +45 | +1.1% | 61,600 |
| 2021/06/17 | 4,080 | 4,090 | 4,065 | 4,075 | -20 | -0.5% | 35,800 |
| 2021/06/16 | 3,980 | 4,135 | 3,980 | 4,095 | +115 | +2.9% | 77,800 |
| 2021/06/15 | 3,980 | 3,995 | 3,955 | 3,980 | -25 | -0.6% | 79,800 |
| 2021/06/14 | 4,050 | 4,060 | 4,000 | 4,005 | -30 | -0.7% | 57,600 |
| 2021/06/11 | 4,060 | 4,080 | 4,030 | 4,035 | -35 | -0.9% | 66,800 |
| 2021/06/10 | 4,085 | 4,115 | 4,035 | 4,070 | -15 | -0.4% | 55,600 |
| 2021/06/09 | 4,100 | 4,115 | 4,085 | 4,085 | -5 | -0.1% | 29,200 |
951～
1000
件表示中 / 3737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 | 80,300円 | -2.4% | +23.0% | 3.99% | 17.70倍 | 0.99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 | 156,400円 | +0.3% | +26.8% | 5.75% | 17.52倍 | 1.29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 | 466,500円 | +1.0% | +1.0% | 2.83% | 11.52倍 | 1.88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 | 251,600円 | +8.8% | +0.9% | 3.97% | 10.12倍 | 1.55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 |
| 巴コーポ | 151,800円 | -7.7% | -21.5% | 1.58% | 26.67倍 | 0.90倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
市場注目の銘柄
チャート関連のコラム
