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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 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 |
1051～
1100
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
