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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 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 |
| 2021/06/08 | 4,090 | 4,105 | 4,070 | 4,090 | -10 | -0.2% | 59,900 |
| 2021/06/07 | 4,125 | 4,140 | 4,080 | 4,100 | -10 | -0.2% | 51,200 |
| 2021/06/04 | 4,105 | 4,120 | 4,080 | 4,110 | -5 | -0.1% | 76,800 |
| 2021/06/03 | 4,085 | 4,120 | 4,065 | 4,115 | +10 | +0.2% | 68,700 |
| 2021/06/02 | 4,095 | 4,125 | 4,070 | 4,105 | +15 | +0.4% | 82,800 |
| 2021/06/01 | 4,090 | 4,100 | 4,075 | 4,090 | +20 | +0.5% | 65,800 |
| 2021/05/31 | 4,175 | 4,175 | 4,065 | 4,070 | -85 | -2% | 137,600 |
| 2021/05/28 | 4,185 | 4,210 | 4,110 | 4,155 | -40 | -1% | 200,300 |
| 2021/05/27 | 4,175 | 4,200 | 4,155 | 4,195 | ±0 | ±0% | 271,600 |
| 2021/05/26 | 4,205 | 4,225 | 4,190 | 4,195 | -30 | -0.7% | 86,500 |
| 2021/05/25 | 4,180 | 4,240 | 4,180 | 4,225 | +45 | +1.1% | 93,600 |
| 2021/05/24 | 4,175 | 4,215 | 4,165 | 4,180 | -5 | -0.1% | 86,700 |
| 2021/05/21 | 4,170 | 4,210 | 4,170 | 4,185 | ±0 | ±0% | 74,400 |
| 2021/05/20 | 4,160 | 4,215 | 4,155 | 4,185 | -5 | -0.1% | 49,800 |
| 2021/05/19 | 4,120 | 4,215 | 4,110 | 4,190 | +15 | +0.4% | 87,000 |
| 2021/05/18 | 4,150 | 4,205 | 4,095 | 4,175 | +15 | +0.4% | 73,300 |
| 2021/05/17 | 4,195 | 4,200 | 4,135 | 4,160 | -30 | -0.7% | 109,300 |
| 2021/05/14 | 4,100 | 4,260 | 4,065 | 4,190 | +160 | +4% | 201,500 |
| 2021/05/13 | 4,000 | 4,070 | 3,965 | 4,030 | +10 | +0.2% | 109,300 |
| 2021/05/12 | 4,050 | 4,055 | 3,980 | 4,020 | -70 | -1.7% | 101,700 |
| 2021/05/11 | 3,950 | 4,170 | 3,940 | 4,090 | +105 | +2.6% | 172,000 |
| 2021/05/10 | 4,020 | 4,020 | 3,985 | 3,985 | -40 | -1% | 33,400 |
| 2021/05/07 | 4,030 | 4,075 | 4,020 | 4,025 | +30 | +0.8% | 39,100 |
| 2021/05/06 | 3,955 | 4,040 | 3,950 | 3,995 | +40 | +1% | 36,200 |
| 2021/04/30 | 3,975 | 4,025 | 3,955 | 3,955 | -15 | -0.4% | 38,600 |
| 2021/04/28 | 4,000 | 4,020 | 3,970 | 3,970 | -30 | -0.8% | 32,200 |
| 2021/04/27 | 4,015 | 4,035 | 3,995 | 4,000 | -10 | -0.2% | 24,200 |
| 2021/04/26 | 4,120 | 4,120 | 4,010 | 4,010 | -70 | -1.7% | 48,700 |
| 2021/04/23 | 4,020 | 4,085 | 3,995 | 4,080 | +100 | +2.5% | 65,100 |
| 2021/04/22 | 3,965 | 4,010 | 3,960 | 3,980 | +15 | +0.4% | 56,400 |
| 2021/04/21 | 3,930 | 3,990 | 3,925 | 3,965 | +15 | +0.4% | 66,100 |
| 2021/04/20 | 3,980 | 4,000 | 3,950 | 3,950 | -40 | -1% | 54,400 |
| 2021/04/19 | 3,970 | 4,005 | 3,965 | 3,990 | +20 | +0.5% | 31,500 |
| 2021/04/16 | 3,955 | 3,980 | 3,940 | 3,970 | +15 | +0.4% | 26,400 |
| 2021/04/15 | 3,905 | 3,970 | 3,900 | 3,955 | +55 | +1.4% | 48,600 |
| 2021/04/14 | 3,940 | 3,940 | 3,890 | 3,900 | -50 | -1.3% | 52,800 |
| 2021/04/13 | 3,960 | 3,965 | 3,940 | 3,950 | -10 | -0.3% | 41,400 |
| 2021/04/12 | 3,995 | 3,995 | 3,960 | 3,960 | -35 | -0.9% | 42,000 |
| 2021/04/09 | 4,000 | 4,030 | 3,995 | 3,995 | ±0 | ±0% | 45,300 |
| 2021/04/08 | 4,005 | 4,035 | 3,995 | 3,995 | -50 | -1.2% | 47,700 |
| 2021/04/07 | 3,975 | 4,055 | 3,975 | 4,045 | +70 | +1.8% | 28,100 |
| 2021/04/06 | 4,020 | 4,055 | 3,965 | 3,975 | -20 | -0.5% | 47,500 |
| 2021/04/05 | 3,985 | 4,020 | 3,945 | 3,995 | +20 | +0.5% | 50,800 |
| 2021/04/02 | 3,950 | 3,975 | 3,945 | 3,975 | +40 | +1% | 45,900 |
| 2021/04/01 | 3,890 | 3,945 | 3,890 | 3,935 | +60 | +1.5% | 70,600 |
951～
1000
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
