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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 2021/08/27 | 4,105 | 4,105 | 4,070 | 4,070 | -35 | -0.9% | 25,700 |
| 2021/08/26 | 4,135 | 4,135 | 4,090 | 4,105 | +25 | +0.6% | 22,600 |
| 2021/08/25 | 4,100 | 4,120 | 4,070 | 4,080 | -5 | -0.1% | 48,500 |
| 2021/08/24 | 4,070 | 4,110 | 4,070 | 4,085 | +15 | +0.4% | 30,200 |
| 2021/08/23 | 4,055 | 4,100 | 4,055 | 4,070 | +30 | +0.7% | 22,200 |
| 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 |
951～
1000
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
