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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 3,625 | 3,695 | 3,605 | 3,670 | +45 | +1.2% | 48,700 |
| 2021/01/15 | 3,715 | 3,715 | 3,620 | 3,625 | -105 | -2.8% | 136,900 |
| 2021/01/14 | 3,720 | 3,765 | 3,715 | 3,730 | -15 | -0.4% | 53,100 |
| 2021/01/13 | 3,720 | 3,755 | 3,720 | 3,745 | -15 | -0.4% | 31,500 |
| 2021/01/12 | 3,730 | 3,765 | 3,710 | 3,760 | +10 | +0.3% | 53,900 |
| 2021/01/08 | 3,740 | 3,765 | 3,710 | 3,750 | -15 | -0.4% | 72,700 |
| 2021/01/07 | 3,680 | 3,770 | 3,675 | 3,765 | +140 | +3.9% | 137,800 |
| 2021/01/06 | 3,620 | 3,630 | 3,580 | 3,625 | +20 | +0.6% | 78,400 |
| 2021/01/05 | 3,615 | 3,655 | 3,590 | 3,605 | +5 | +0.1% | 65,200 |
| 2021/01/04 | 3,640 | 3,650 | 3,570 | 3,600 | -40 | -1.1% | 71,000 |
| 2020/12/30 | 3,655 | 3,665 | 3,625 | 3,640 | -25 | -0.7% | 35,000 |
| 2020/12/29 | 3,605 | 3,690 | 3,605 | 3,665 | +35 | +1% | 69,700 |
| 2020/12/28 | 3,635 | 3,655 | 3,620 | 3,630 | -10 | -0.3% | 41,800 |
| 2020/12/25 | 3,645 | 3,660 | 3,620 | 3,640 | +20 | +0.6% | 32,400 |
| 2020/12/24 | 3,600 | 3,670 | 3,590 | 3,620 | +45 | +1.3% | 56,500 |
| 2020/12/23 | 3,520 | 3,585 | 3,520 | 3,575 | +55 | +1.6% | 50,100 |
| 2020/12/22 | 3,570 | 3,570 | 3,505 | 3,520 | -50 | -1.4% | 61,300 |
| 2020/12/21 | 3,535 | 3,615 | 3,535 | 3,570 | +35 | +1% | 62,600 |
| 2020/12/18 | 3,525 | 3,535 | 3,495 | 3,535 | +10 | +0.3% | 50,600 |
| 2020/12/17 | 3,515 | 3,525 | 3,490 | 3,525 | +10 | +0.3% | 42,600 |
| 2020/12/16 | 3,515 | 3,530 | 3,510 | 3,515 | ±0 | ±0% | 27,400 |
| 2020/12/15 | 3,510 | 3,535 | 3,510 | 3,515 | ±0 | ±0% | 15,400 |
| 2020/12/14 | 3,515 | 3,565 | 3,515 | 3,515 | -5 | -0.1% | 25,000 |
| 2020/12/11 | 3,570 | 3,580 | 3,515 | 3,520 | -60 | -1.7% | 50,100 |
| 2020/12/10 | 3,520 | 3,595 | 3,510 | 3,580 | +65 | +1.8% | 73,800 |
| 2020/12/09 | 3,500 | 3,520 | 3,500 | 3,515 | +15 | +0.4% | 35,000 |
| 2020/12/08 | 3,470 | 3,525 | 3,465 | 3,500 | +5 | +0.1% | 47,300 |
| 2020/12/07 | 3,500 | 3,520 | 3,490 | 3,495 | +20 | +0.6% | 44,300 |
| 2020/12/04 | 3,450 | 3,485 | 3,445 | 3,475 | +10 | +0.3% | 49,000 |
| 2020/12/03 | 3,485 | 3,500 | 3,460 | 3,465 | -25 | -0.7% | 71,400 |
| 2020/12/02 | 3,510 | 3,510 | 3,485 | 3,490 | -15 | -0.4% | 104,800 |
| 2020/12/01 | 3,470 | 3,515 | 3,470 | 3,505 | +35 | +1% | 88,400 |
| 2020/11/30 | 3,470 | 3,505 | 3,420 | 3,470 | ±0 | ±0% | 129,700 |
| 2020/11/27 | 3,500 | 3,500 | 3,455 | 3,470 | -15 | -0.4% | 151,900 |
| 2020/11/26 | 3,460 | 3,500 | 3,435 | 3,485 | +20 | +0.6% | 87,200 |
| 2020/11/25 | 3,510 | 3,525 | 3,465 | 3,465 | -30 | -0.9% | 101,800 |
| 2020/11/24 | 3,500 | 3,530 | 3,495 | 3,495 | +50 | +1.5% | 111,900 |
| 2020/11/20 | 3,425 | 3,460 | 3,385 | 3,445 | +30 | +0.9% | 109,700 |
| 2020/11/19 | 3,370 | 3,430 | 3,355 | 3,415 | +20 | +0.6% | 100,300 |
| 2020/11/18 | 3,390 | 3,420 | 3,375 | 3,395 | -10 | -0.3% | 100,500 |
| 2020/11/17 | 3,475 | 3,490 | 3,405 | 3,405 | -75 | -2.2% | 176,600 |
| 2020/11/16 | 3,530 | 3,545 | 3,455 | 3,480 | -20 | -0.6% | 120,100 |
| 2020/11/13 | 3,485 | 3,510 | 3,455 | 3,500 | ±0 | ±0% | 121,100 |
| 2020/11/12 | 3,520 | 3,520 | 3,450 | 3,500 | -45 | -1.3% | 202,200 |
| 2020/11/11 | 3,490 | 3,545 | 3,490 | 3,545 | +65 | +1.9% | 163,300 |
| 2020/11/10 | 3,495 | 3,525 | 3,470 | 3,480 | +15 | +0.4% | 145,700 |
| 2020/11/09 | 3,470 | 3,485 | 3,440 | 3,465 | +30 | +0.9% | 90,400 |
| 2020/11/06 | 3,390 | 3,435 | 3,365 | 3,435 | +50 | +1.5% | 99,300 |
| 2020/11/05 | 3,380 | 3,410 | 3,360 | 3,385 | +5 | +0.1% | 201,800 |
| 2020/11/04 | 3,485 | 3,485 | 3,375 | 3,380 | -60 | -1.7% | 138,000 |
1051～
1100
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
