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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,595 | 3,610 | 3,565 | 3,580 | -15 | -0.4% | 40,700 |
| 2018/12/18 | 3,635 | 3,635 | 3,585 | 3,595 | -70 | -1.9% | 56,500 |
| 2018/12/17 | 3,690 | 3,725 | 3,655 | 3,665 | +5 | +0.1% | 66,700 |
| 2018/12/14 | 3,710 | 3,710 | 3,625 | 3,660 | -35 | -0.9% | 65,800 |
| 2018/12/13 | 3,655 | 3,715 | 3,640 | 3,695 | +50 | +1.4% | 75,500 |
| 2018/12/12 | 3,620 | 3,670 | 3,595 | 3,645 | +80 | +2.2% | 100,500 |
| 2018/12/11 | 3,600 | 3,625 | 3,510 | 3,565 | -30 | -0.8% | 99,500 |
| 2018/12/10 | 3,625 | 3,635 | 3,570 | 3,595 | -85 | -2.3% | 59,000 |
| 2018/12/07 | 3,725 | 3,735 | 3,645 | 3,680 | -30 | -0.8% | 46,700 |
| 2018/12/06 | 3,680 | 3,735 | 3,650 | 3,710 | +10 | +0.3% | 137,900 |
| 2018/12/05 | 3,715 | 3,755 | 3,695 | 3,700 | -45 | -1.2% | 89,400 |
| 2018/12/04 | 3,770 | 3,830 | 3,725 | 3,745 | -30 | -0.8% | 122,000 |
| 2018/12/03 | 3,775 | 3,815 | 3,700 | 3,775 | ±0 | ±0% | 113,600 |
| 2018/11/30 | 3,750 | 3,795 | 3,710 | 3,775 | +5 | +0.1% | 105,200 |
| 2018/11/29 | 3,835 | 3,875 | 3,760 | 3,770 | -45 | -1.2% | 164,000 |
| 2018/11/28 | 3,765 | 3,875 | 3,760 | 3,815 | +40 | +1.1% | 155,100 |
| 2018/11/27 | 3,645 | 3,850 | 3,645 | 3,775 | +150 | +4.1% | 170,600 |
| 2018/11/26 | 3,590 | 3,705 | 3,590 | 3,625 | +75 | +2.1% | 118,300 |
| 2018/11/22 | 3,525 | 3,575 | 3,505 | 3,550 | +40 | +1.1% | 72,700 |
| 2018/11/21 | 3,405 | 3,530 | 3,405 | 3,510 | +50 | +1.4% | 68,700 |
| 2018/11/20 | 3,380 | 3,460 | 3,375 | 3,460 | +10 | +0.3% | 64,200 |
| 2018/11/19 | 3,425 | 3,470 | 3,405 | 3,450 | -45 | -1.3% | 86,700 |
| 2018/11/16 | 3,490 | 3,565 | 3,455 | 3,495 | +20 | +0.6% | 103,400 |
| 2018/11/15 | 3,550 | 3,575 | 3,425 | 3,475 | -30 | -0.9% | 108,500 |
| 2018/11/14 | 3,305 | 3,545 | 3,305 | 3,505 | +130 | +3.9% | 156,700 |
| 2018/11/13 | 3,405 | 3,440 | 3,285 | 3,375 | -140 | -4% | 105,800 |
| 2018/11/12 | 3,460 | 3,525 | 3,415 | 3,515 | +45 | +1.3% | 57,800 |
| 2018/11/09 | 3,420 | 3,495 | 3,395 | 3,470 | +35 | +1% | 38,100 |
| 2018/11/08 | 3,540 | 3,540 | 3,405 | 3,435 | -70 | -2% | 69,200 |
| 2018/11/07 | 3,450 | 3,550 | 3,420 | 3,505 | +80 | +2.3% | 172,900 |
| 2018/11/06 | 3,350 | 3,455 | 3,325 | 3,425 | +85 | +2.5% | 114,000 |
| 2018/11/05 | 3,305 | 3,345 | 3,260 | 3,340 | -15 | -0.4% | 74,800 |
| 2018/11/02 | 3,340 | 3,400 | 3,285 | 3,355 | -45 | -1.3% | 124,700 |
| 2018/11/01 | 3,115 | 3,435 | 3,110 | 3,400 | +290 | +9.3% | 191,200 |
| 2018/10/31 | 3,110 | 3,135 | 3,075 | 3,110 | -15 | -0.5% | 60,100 |
| 2018/10/30 | 3,045 | 3,135 | 3,040 | 3,125 | +60 | +2% | 93,500 |
| 2018/10/29 | 3,085 | 3,140 | 3,060 | 3,065 | +5 | +0.2% | 64,400 |
| 2018/10/26 | 3,150 | 3,165 | 3,030 | 3,060 | -65 | -2.1% | 84,300 |
| 2018/10/25 | 3,180 | 3,200 | 3,125 | 3,125 | -120 | -3.7% | 81,700 |
| 2018/10/24 | 3,205 | 3,270 | 3,170 | 3,245 | +90 | +2.9% | 79,000 |
| 2018/10/23 | 3,180 | 3,205 | 3,150 | 3,155 | -60 | -1.9% | 57,100 |
| 2018/10/22 | 3,200 | 3,240 | 3,160 | 3,215 | +15 | +0.5% | 43,700 |
| 2018/10/19 | 3,200 | 3,215 | 3,170 | 3,200 | -20 | -0.6% | 51,500 |
| 2018/10/18 | 3,195 | 3,260 | 3,195 | 3,220 | +25 | +0.8% | 56,000 |
| 2018/10/17 | 3,150 | 3,200 | 3,135 | 3,195 | +70 | +2.2% | 73,600 |
| 2018/10/16 | 3,110 | 3,135 | 3,065 | 3,125 | +75 | +2.5% | 107,900 |
| 2018/10/15 | 3,065 | 3,080 | 3,010 | 3,050 | ±0 | ±0% | 89,100 |
| 2018/10/12 | 3,035 | 3,085 | 3,035 | 3,050 | +25 | +0.8% | 82,400 |
| 2018/10/11 | 3,055 | 3,090 | 3,000 | 3,025 | -100 | -3.2% | 101,400 |
| 2018/10/10 | 3,135 | 3,190 | 3,105 | 3,125 | -10 | -0.3% | 53,800 |
1551～
1600
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
