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 |
|---|---|---|---|---|---|---|---|
| 2019/02/04 | 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 |
| 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 |
1601～
1650
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
