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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 789 | 796 | 774 | 786 | +6 | +0.8% | 134,100 |
| 2025/04/21 | 765 | 787 | 765 | 780 | +15 | +2% | 107,900 |
| 2025/04/18 | 748 | 769 | 747 | 765 | +26 | +3.5% | 105,000 |
| 2025/04/17 | 734 | 744 | 733 | 739 | +13 | +1.8% | 67,200 |
| 2025/04/16 | 730 | 737 | 724 | 726 | -3 | -0.4% | 40,000 |
| 2025/04/15 | 730 | 736 | 727 | 729 | +6 | +0.8% | 45,500 |
| 2025/04/14 | 725 | 734 | 721 | 723 | +1 | +0.1% | 41,000 |
| 2025/04/11 | 707 | 725 | 698 | 722 | +3 | +0.4% | 71,300 |
| 2025/04/10 | 716 | 726 | 701 | 719 | +28 | +4.1% | 116,900 |
| 2025/04/09 | 690 | 700 | 682 | 691 | -6 | -0.9% | 106,200 |
| 2025/04/08 | 673 | 701 | 669 | 697 | +43 | +6.6% | 102,200 |
| 2025/04/07 | 650 | 670 | 642 | 654 | -29 | -4.2% | 148,400 |
| 2025/04/04 | 691 | 696 | 673 | 683 | -23 | -3.3% | 245,000 |
| 2025/04/03 | 691 | 706 | 682 | 706 | +9 | +1.3% | 168,500 |
| 2025/04/02 | 701 | 701 | 692 | 697 | -4 | -0.6% | 94,100 |
| 2025/04/01 | 706 | 709 | 697 | 701 | -5 | -0.7% | 96,100 |
| 2025/03/31 | 710 | 718 | 693 | 706 | +6 | +0.9% | 247,900 |
| 2025/03/28 | 711 | 731 | 698 | 700 | -2,970 | -80.9% | 158,300 |
| 2025/03/27 | 3,675 | 3,675 | 3,645 | 3,670 | +5 | +0.1% | 36,400 |
| 2025/03/26 | 3,665 | 3,705 | 3,665 | 3,665 | ±0 | ±0% | 22,900 |
| 2025/03/25 | 3,655 | 3,670 | 3,640 | 3,665 | +10 | +0.3% | 17,500 |
| 2025/03/24 | 3,650 | 3,670 | 3,635 | 3,655 | +20 | +0.6% | 20,400 |
| 2025/03/21 | 3,690 | 3,715 | 3,605 | 3,635 | -40 | -1.1% | 42,900 |
| 2025/03/19 | 3,665 | 3,700 | 3,645 | 3,675 | +10 | +0.3% | 35,500 |
| 2025/03/18 | 3,660 | 3,695 | 3,660 | 3,665 | +10 | +0.3% | 9,700 |
| 2025/03/17 | 3,625 | 3,680 | 3,625 | 3,655 | +30 | +0.8% | 9,400 |
| 2025/03/14 | 3,640 | 3,660 | 3,620 | 3,625 | -15 | -0.4% | 17,100 |
| 2025/03/13 | 3,660 | 3,685 | 3,630 | 3,640 | -15 | -0.4% | 9,900 |
| 2025/03/12 | 3,650 | 3,685 | 3,650 | 3,655 | +5 | +0.1% | 12,000 |
| 2025/03/11 | 3,615 | 3,670 | 3,600 | 3,650 | ±0 | ±0% | 14,400 |
| 2025/03/10 | 3,650 | 3,670 | 3,645 | 3,650 | ±0 | ±0% | 7,600 |
| 2025/03/07 | 3,655 | 3,710 | 3,625 | 3,650 | -45 | -1.2% | 19,700 |
| 2025/03/06 | 3,665 | 3,695 | 3,635 | 3,695 | +55 | +1.5% | 16,100 |
| 2025/03/05 | 3,640 | 3,665 | 3,635 | 3,640 | ±0 | ±0% | 16,000 |
| 2025/03/04 | 3,680 | 3,700 | 3,615 | 3,640 | -30 | -0.8% | 12,700 |
| 2025/03/03 | 3,710 | 3,735 | 3,640 | 3,670 | +25 | +0.7% | 20,900 |
| 2025/02/28 | 3,670 | 3,720 | 3,630 | 3,645 | -25 | -0.7% | 11,400 |
| 2025/02/27 | 3,595 | 3,680 | 3,595 | 3,670 | +85 | +2.4% | 14,700 |
| 2025/02/26 | 3,555 | 3,585 | 3,525 | 3,585 | +30 | +0.8% | 10,600 |
| 2025/02/25 | 3,580 | 3,580 | 3,500 | 3,555 | -50 | -1.4% | 19,800 |
| 2025/02/21 | 3,665 | 3,665 | 3,515 | 3,605 | -30 | -0.8% | 19,500 |
| 2025/02/20 | 3,640 | 3,640 | 3,605 | 3,635 | -15 | -0.4% | 9,700 |
| 2025/02/19 | 3,680 | 3,695 | 3,625 | 3,650 | -20 | -0.5% | 11,500 |
| 2025/02/18 | 3,660 | 3,670 | 3,635 | 3,670 | +10 | +0.3% | 7,200 |
| 2025/02/17 | 3,580 | 3,705 | 3,575 | 3,660 | +115 | +3.2% | 22,900 |
| 2025/02/14 | 3,680 | 3,710 | 3,545 | 3,545 | +5 | +0.1% | 53,100 |
| 2025/02/13 | 3,495 | 3,560 | 3,495 | 3,540 | +60 | +1.7% | 13,400 |
| 2025/02/12 | 3,535 | 3,535 | 3,475 | 3,480 | -40 | -1.1% | 9,200 |
| 2025/02/10 | 3,480 | 3,555 | 3,480 | 3,520 | +45 | +1.3% | 8,400 |
| 2025/02/07 | 3,485 | 3,525 | 3,455 | 3,475 | +5 | +0.1% | 12,200 |
101～
150
件表示中 / 3785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 | 85,100円 | -2.4% | +23.0% | 3.76% | 18.76倍 | 1.05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 |
| ウエストＨＤ | 179,500円 | -10.7% | -24.7% | 3.62% | 14.24倍 | 2.28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 |
| 東亜道 | 163,800円 | +0.3% | +26.8% | 5.49% | 18.37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 |
| 若築建 | 541,000円 | +16.4% | +5.2% | 2.42% | 18.58倍 | 1.42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 | 86,600円 | +2.0% | +4.2% | 4.79% | 14.63倍 | 1.53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
