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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 3,190 | 3,225 | 3,125 | 3,150 | -110 | -3.4% | 119,100 |
| 2019/03/07 | 3,200 | 3,310 | 3,160 | 3,260 | +30 | +0.9% | 117,000 |
| 2019/03/06 | 3,160 | 3,245 | 3,130 | 3,230 | +70 | +2.2% | 132,400 |
| 2019/03/05 | 3,165 | 3,195 | 3,150 | 3,160 | -15 | -0.5% | 54,800 |
| 2019/03/04 | 3,205 | 3,220 | 3,165 | 3,175 | +10 | +0.3% | 72,800 |
| 2019/03/01 | 3,205 | 3,225 | 3,140 | 3,165 | -70 | -2.2% | 92,200 |
| 2019/02/28 | 3,230 | 3,285 | 3,205 | 3,235 | -15 | -0.5% | 128,900 |
| 2019/02/27 | 3,220 | 3,265 | 3,210 | 3,250 | +40 | +1.2% | 109,400 |
| 2019/02/26 | 3,180 | 3,265 | 3,175 | 3,210 | +20 | +0.6% | 82,800 |
| 2019/02/25 | 3,185 | 3,225 | 3,160 | 3,190 | +15 | +0.5% | 94,100 |
| 2019/02/22 | 3,130 | 3,190 | 3,100 | 3,175 | +45 | +1.4% | 94,000 |
| 2019/02/21 | 3,165 | 3,165 | 3,095 | 3,130 | +20 | +0.6% | 117,500 |
| 2019/02/20 | 3,145 | 3,180 | 3,090 | 3,110 | -30 | -1% | 177,100 |
| 2019/02/19 | 3,070 | 3,150 | 3,065 | 3,140 | +130 | +4.3% | 157,300 |
| 2019/02/18 | 2,980 | 3,015 | 2,945 | 3,010 | +80 | +2.7% | 164,200 |
| 2019/02/15 | 3,050 | 3,080 | 2,894 | 2,930 | -215 | -6.8% | 435,700 |
| 2019/02/14 | 3,200 | 3,250 | 3,025 | 3,145 | -330 | -9.5% | 360,000 |
| 2019/02/13 | 3,500 | 3,540 | 3,440 | 3,475 | -35 | -1% | 64,800 |
| 2019/02/12 | 3,440 | 3,590 | 3,440 | 3,510 | +70 | +2% | 93,000 |
| 2019/02/08 | 3,475 | 3,490 | 3,400 | 3,440 | -75 | -2.1% | 74,600 |
| 2019/02/07 | 3,560 | 3,590 | 3,510 | 3,515 | -45 | -1.3% | 54,700 |
| 2019/02/06 | 3,560 | 3,590 | 3,515 | 3,560 | +20 | +0.6% | 53,000 |
| 2019/02/05 | 3,505 | 3,555 | 3,505 | 3,540 | +40 | +1.1% | 48,100 |
| 2019/02/04 | 3,480 | 3,525 | 3,445 | 3,500 | +90 | +2.6% | 65,500 |
| 2019/02/01 | 3,450 | 3,490 | 3,405 | 3,410 | -70 | -2% | 47,600 |
| 2019/01/31 | 3,440 | 3,500 | 3,440 | 3,480 | +40 | +1.2% | 66,600 |
| 2019/01/30 | 3,455 | 3,485 | 3,440 | 3,440 | -15 | -0.4% | 68,600 |
| 2019/01/29 | 3,365 | 3,455 | 3,365 | 3,455 | +90 | +2.7% | 69,500 |
| 2019/01/28 | 3,370 | 3,375 | 3,305 | 3,365 | -45 | -1.3% | 96,400 |
| 2019/01/25 | 3,390 | 3,475 | 3,375 | 3,410 | +55 | +1.6% | 92,300 |
| 2019/01/24 | 3,260 | 3,370 | 3,235 | 3,355 | +75 | +2.3% | 148,800 |
| 2019/01/23 | 3,425 | 3,455 | 3,185 | 3,280 | -215 | -6.2% | 337,700 |
| 2019/01/22 | 3,560 | 3,560 | 3,470 | 3,495 | -65 | -1.8% | 52,900 |
| 2019/01/21 | 3,520 | 3,615 | 3,520 | 3,560 | +75 | +2.2% | 74,900 |
| 2019/01/18 | 3,445 | 3,535 | 3,410 | 3,485 | +20 | +0.6% | 74,400 |
| 2019/01/17 | 3,520 | 3,585 | 3,450 | 3,465 | -40 | -1.1% | 90,500 |
| 2019/01/16 | 3,535 | 3,550 | 3,480 | 3,505 | -15 | -0.4% | 133,500 |
| 2019/01/15 | 3,495 | 3,575 | 3,440 | 3,520 | -10 | -0.3% | 140,300 |
| 2019/01/11 | 3,550 | 3,590 | 3,505 | 3,530 | -60 | -1.7% | 182,300 |
| 2019/01/10 | 3,650 | 3,685 | 3,520 | 3,590 | -125 | -3.4% | 179,800 |
| 2019/01/09 | 3,705 | 3,765 | 3,675 | 3,715 | +30 | +0.8% | 135,500 |
| 2019/01/08 | 3,600 | 3,705 | 3,565 | 3,685 | +75 | +2.1% | 96,700 |
| 2019/01/07 | 3,675 | 3,740 | 3,590 | 3,610 | +5 | +0.1% | 113,600 |
| 2019/01/04 | 3,490 | 3,640 | 3,470 | 3,605 | +60 | +1.7% | 149,200 |
| 2018/12/28 | 3,500 | 3,560 | 3,485 | 3,545 | +5 | +0.1% | 55,200 |
| 2018/12/27 | 3,490 | 3,545 | 3,450 | 3,540 | +190 | +5.7% | 88,200 |
| 2018/12/26 | 3,315 | 3,370 | 3,300 | 3,350 | +30 | +0.9% | 103,100 |
| 2018/12/25 | 3,170 | 3,350 | 3,170 | 3,320 | -130 | -3.8% | 77,000 |
| 2018/12/21 | 3,510 | 3,525 | 3,420 | 3,450 | -80 | -2.3% | 135,200 |
| 2018/12/20 | 3,510 | 3,585 | 3,510 | 3,530 | -50 | -1.4% | 74,300 |
1501～
1550
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
