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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,910 | 3,910 | 3,870 | 3,875 | -30 | -0.8% | 68,600 |
| 2021/03/30 | 3,940 | 3,950 | 3,875 | 3,905 | -140 | -3.5% | 59,000 |
| 2021/03/29 | 4,075 | 4,080 | 4,000 | 4,045 | +5 | +0.1% | 50,900 |
| 2021/03/26 | 4,060 | 4,060 | 4,000 | 4,040 | +40 | +1% | 30,100 |
| 2021/03/25 | 4,015 | 4,045 | 3,990 | 4,000 | +20 | +0.5% | 37,400 |
| 2021/03/24 | 3,990 | 4,020 | 3,980 | 3,980 | -45 | -1.1% | 61,400 |
| 2021/03/23 | 4,050 | 4,080 | 4,025 | 4,025 | -5 | -0.1% | 58,300 |
| 2021/03/22 | 3,960 | 4,045 | 3,945 | 4,030 | +30 | +0.8% | 67,200 |
| 2021/03/19 | 3,970 | 4,030 | 3,965 | 4,000 | ±0 | ±0% | 109,700 |
| 2021/03/18 | 4,030 | 4,030 | 3,955 | 4,000 | -45 | -1.1% | 134,300 |
| 2021/03/17 | 4,030 | 4,045 | 3,960 | 4,045 | -40 | -1% | 101,200 |
| 2021/03/16 | 4,045 | 4,095 | 4,040 | 4,085 | +5 | +0.1% | 78,000 |
| 2021/03/15 | 3,940 | 4,130 | 3,900 | 4,080 | +195 | +5% | 120,500 |
| 2021/03/12 | 3,890 | 3,890 | 3,850 | 3,885 | +20 | +0.5% | 41,000 |
| 2021/03/11 | 3,835 | 3,890 | 3,830 | 3,865 | +30 | +0.8% | 48,400 |
| 2021/03/10 | 3,840 | 3,895 | 3,815 | 3,835 | -30 | -0.8% | 58,500 |
| 2021/03/09 | 3,880 | 3,890 | 3,850 | 3,865 | -15 | -0.4% | 74,900 |
| 2021/03/08 | 3,845 | 3,910 | 3,820 | 3,880 | +65 | +1.7% | 82,100 |
| 2021/03/05 | 3,775 | 3,825 | 3,750 | 3,815 | +15 | +0.4% | 48,800 |
| 2021/03/04 | 3,800 | 3,815 | 3,770 | 3,800 | -40 | -1% | 40,600 |
| 2021/03/03 | 3,780 | 3,840 | 3,780 | 3,840 | +35 | +0.9% | 87,300 |
| 2021/03/02 | 3,790 | 3,825 | 3,740 | 3,805 | +15 | +0.4% | 63,400 |
| 2021/03/01 | 3,695 | 3,795 | 3,695 | 3,790 | +100 | +2.7% | 58,800 |
| 2021/02/26 | 3,720 | 3,735 | 3,690 | 3,690 | -55 | -1.5% | 77,200 |
| 2021/02/25 | 3,690 | 3,795 | 3,690 | 3,745 | +60 | +1.6% | 75,100 |
| 2021/02/24 | 3,670 | 3,720 | 3,670 | 3,685 | +5 | +0.1% | 85,200 |
| 2021/02/22 | 3,630 | 3,695 | 3,630 | 3,680 | +30 | +0.8% | 54,500 |
| 2021/02/19 | 3,620 | 3,660 | 3,610 | 3,650 | -20 | -0.5% | 68,100 |
| 2021/02/18 | 3,735 | 3,745 | 3,670 | 3,670 | -75 | -2% | 101,200 |
| 2021/02/17 | 3,735 | 3,780 | 3,730 | 3,745 | -5 | -0.1% | 60,100 |
| 2021/02/16 | 3,785 | 3,815 | 3,720 | 3,750 | -40 | -1.1% | 92,400 |
| 2021/02/15 | 3,850 | 3,865 | 3,790 | 3,790 | -40 | -1% | 63,600 |
| 2021/02/12 | 3,785 | 3,850 | 3,780 | 3,830 | +25 | +0.7% | 65,600 |
| 2021/02/10 | 3,805 | 3,815 | 3,785 | 3,805 | -15 | -0.4% | 61,700 |
| 2021/02/09 | 3,800 | 3,830 | 3,790 | 3,820 | ±0 | ±0% | 41,500 |
| 2021/02/08 | 3,755 | 3,850 | 3,755 | 3,820 | +45 | +1.2% | 57,800 |
| 2021/02/05 | 3,770 | 3,775 | 3,740 | 3,775 | ±0 | ±0% | 61,500 |
| 2021/02/04 | 3,730 | 3,785 | 3,730 | 3,775 | +20 | +0.5% | 47,000 |
| 2021/02/03 | 3,735 | 3,760 | 3,715 | 3,755 | -5 | -0.1% | 46,500 |
| 2021/02/02 | 3,740 | 3,775 | 3,730 | 3,760 | +35 | +0.9% | 42,900 |
| 2021/02/01 | 3,715 | 3,780 | 3,695 | 3,725 | +5 | +0.1% | 54,300 |
| 2021/01/29 | 3,730 | 3,745 | 3,700 | 3,720 | -45 | -1.2% | 94,300 |
| 2021/01/28 | 3,700 | 3,775 | 3,685 | 3,765 | +30 | +0.8% | 136,300 |
| 2021/01/27 | 3,765 | 3,790 | 3,720 | 3,735 | -30 | -0.8% | 68,100 |
| 2021/01/26 | 3,680 | 3,775 | 3,680 | 3,765 | +70 | +1.9% | 98,500 |
| 2021/01/25 | 3,700 | 3,705 | 3,635 | 3,695 | -20 | -0.5% | 140,900 |
| 2021/01/22 | 3,670 | 3,725 | 3,660 | 3,715 | +45 | +1.2% | 62,000 |
| 2021/01/21 | 3,650 | 3,695 | 3,650 | 3,670 | +20 | +0.5% | 63,600 |
| 2021/01/20 | 3,635 | 3,650 | 3,600 | 3,650 | -25 | -0.7% | 85,600 |
| 2021/01/19 | 3,690 | 3,725 | 3,675 | 3,675 | +5 | +0.1% | 82,900 |
1001～
1050
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
