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 |
|---|---|---|---|---|---|---|---|
| 2019/04/17 | 3,020 | 3,050 | 3,005 | 3,010 | +5 | +0.2% | 44,200 |
| 2019/04/16 | 3,010 | 3,050 | 2,975 | 3,005 | -60 | -2% | 66,600 |
| 2019/04/15 | 3,035 | 3,080 | 3,035 | 3,065 | +50 | +1.7% | 52,700 |
| 2019/04/12 | 3,030 | 3,035 | 3,005 | 3,015 | +5 | +0.2% | 42,100 |
| 2019/04/11 | 2,990 | 3,015 | 2,953 | 3,010 | +27 | +0.9% | 59,600 |
| 2019/04/10 | 2,980 | 2,996 | 2,957 | 2,983 | -52 | -1.7% | 110,300 |
| 2019/04/09 | 3,105 | 3,110 | 3,015 | 3,035 | -90 | -2.9% | 81,800 |
| 2019/04/08 | 3,145 | 3,145 | 3,110 | 3,125 | +30 | +1% | 26,100 |
| 2019/04/05 | 3,090 | 3,125 | 3,065 | 3,095 | -15 | -0.5% | 67,900 |
| 2019/04/04 | 3,085 | 3,150 | 3,075 | 3,110 | -45 | -1.4% | 121,500 |
| 2019/04/03 | 3,170 | 3,180 | 3,120 | 3,155 | -55 | -1.7% | 79,200 |
| 2019/04/02 | 3,280 | 3,280 | 3,195 | 3,210 | -30 | -0.9% | 45,400 |
| 2019/04/01 | 3,235 | 3,300 | 3,230 | 3,240 | +5 | +0.2% | 76,100 |
| 2019/03/29 | 3,225 | 3,250 | 3,195 | 3,235 | +105 | +3.4% | 72,600 |
| 2019/03/28 | 3,150 | 3,165 | 3,120 | 3,130 | -55 | -1.7% | 55,500 |
| 2019/03/27 | 3,115 | 3,200 | 3,115 | 3,185 | -45 | -1.4% | 93,700 |
| 2019/03/26 | 3,160 | 3,255 | 3,155 | 3,230 | +45 | +1.4% | 120,300 |
| 2019/03/25 | 3,210 | 3,215 | 3,150 | 3,185 | -45 | -1.4% | 146,500 |
| 2019/03/22 | 3,235 | 3,250 | 3,205 | 3,230 | +25 | +0.8% | 95,700 |
| 2019/03/20 | 3,190 | 3,210 | 3,155 | 3,205 | +55 | +1.7% | 68,800 |
| 2019/03/19 | 3,135 | 3,160 | 3,110 | 3,150 | +35 | +1.1% | 85,100 |
| 2019/03/18 | 3,090 | 3,145 | 3,090 | 3,115 | +45 | +1.5% | 110,200 |
| 2019/03/15 | 3,080 | 3,145 | 3,070 | 3,070 | +5 | +0.2% | 142,500 |
| 2019/03/14 | 3,115 | 3,140 | 3,060 | 3,065 | -120 | -3.8% | 134,100 |
| 2019/03/13 | 3,195 | 3,240 | 3,185 | 3,185 | -80 | -2.5% | 115,100 |
| 2019/03/12 | 3,190 | 3,285 | 3,190 | 3,265 | +120 | +3.8% | 119,000 |
| 2019/03/11 | 3,140 | 3,160 | 3,105 | 3,145 | -5 | -0.2% | 84,100 |
| 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 |
1551～
1600
件表示中 / 3769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 | 84,800円 | -2.4% | +23.0% | 3.77% | 18.69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 | 170,400円 | -10.7% | -24.7% | 3.81% | 13.52倍 | 2.16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 | 595,000円 | +16.4% | +5.2% | 2.20% | 20.44倍 | 1.56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 | 85,100円 | +2.0% | +4.2% | 4.88% | 14.37倍 | 1.50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 |
| 第一建設 | 326,000円 | -1.7% | -13.2% | 3.99% | 12.80倍 | 0.80倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
市場注目の銘柄
チャート関連のコラム
