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 |
|---|---|---|---|---|---|---|---|
| 2018/12/13 | 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 |
| 2018/10/09 | 3,170 | 3,205 | 3,110 | 3,135 | -80 | -2.5% | 75,400 |
| 2018/10/05 | 3,225 | 3,250 | 3,165 | 3,215 | -35 | -1.1% | 68,100 |
| 2018/10/04 | 3,255 | 3,270 | 3,215 | 3,250 | +20 | +0.6% | 73,100 |
| 2018/10/03 | 3,275 | 3,335 | 3,230 | 3,230 | -50 | -1.5% | 104,300 |
1601～
1650
件表示中 / 3738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 | 81,000円 | -2.4% | +23.0% | 3.95% | 17.85倍 | 1.00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 |
| テクノ菱和 | 364,000円 | +6.9% | +4.7% | 2.86% | 10.42倍 | 1.44倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| 日本電技 | 465,500円 | +1.0% | +1.0% | 2.84% | 11.49倍 | 1.88倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| 朝日工 | 255,200円 | +8.8% | +0.9% | 3.92% | 10.27倍 | 1.56倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| 四電工 | 130,600円 | -5.6% | -12.1% | 4.98% | 12.35倍 | 0.95倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
市場注目の銘柄
チャート関連のコラム
