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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 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 |
| 2018/10/02 | 3,270 | 3,375 | 3,270 | 3,280 | +30 | +0.9% | 110,200 |
| 2018/10/01 | 3,250 | 3,300 | 3,230 | 3,250 | +30 | +0.9% | 88,800 |
| 2018/09/28 | 3,235 | 3,310 | 3,215 | 3,220 | -10 | -0.3% | 92,700 |
| 2018/09/27 | 3,315 | 3,355 | 3,225 | 3,230 | -90 | -2.7% | 123,600 |
| 2018/09/26 | 3,290 | 3,325 | 3,205 | 3,320 | +2,661 | +403.8% | 80,800 |
| 2018/09/25 | 650 | 659 | 643 | 659 | +16 | +2.5% | 519,000 |
| 2018/09/21 | 653 | 653 | 639 | 643 | -6 | -0.9% | 607,000 |
| 2018/09/20 | 651 | 653 | 639 | 649 | -2 | -0.3% | 509,000 |
| 2018/09/19 | 654 | 655 | 645 | 651 | +5 | +0.8% | 474,000 |
| 2018/09/18 | 634 | 649 | 628 | 646 | +14 | +2.2% | 566,000 |
| 2018/09/14 | 624 | 637 | 619 | 632 | +18 | +2.9% | 550,000 |
| 2018/09/13 | 605 | 620 | 605 | 614 | +9 | +1.5% | 373,000 |
| 2018/09/12 | 606 | 610 | 596 | 605 | +2 | +0.3% | 364,000 |
| 2018/09/11 | 609 | 610 | 601 | 603 | ±0 | ±0% | 315,000 |
| 2018/09/10 | 597 | 607 | 593 | 603 | +7 | +1.2% | 415,000 |
| 2018/09/07 | 594 | 597 | 589 | 596 | -2 | -0.3% | 314,000 |
| 2018/09/06 | 587 | 599 | 584 | 598 | +12 | +2% | 287,000 |
| 2018/09/05 | 580 | 593 | 580 | 586 | +8 | +1.4% | 413,000 |
| 2018/09/04 | 591 | 591 | 575 | 578 | -10 | -1.7% | 404,000 |
1651～
1700
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
