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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 559 | 560 | 547 | 550 | -12 | -2.1% | 384,000 |
| 2017/04/03 | 554 | 565 | 554 | 562 | +8 | +1.4% | 454,000 |
| 2017/03/31 | 554 | 562 | 553 | 554 | +2 | +0.4% | 522,000 |
| 2017/03/30 | 557 | 560 | 551 | 552 | -4 | -0.7% | 330,000 |
| 2017/03/29 | 566 | 566 | 555 | 556 | -10 | -1.8% | 389,000 |
| 2017/03/28 | 554 | 566 | 551 | 566 | +16 | +2.9% | 759,000 |
| 2017/03/27 | 552 | 554 | 548 | 550 | -4 | -0.7% | 399,000 |
| 2017/03/24 | 539 | 555 | 539 | 554 | +15 | +2.8% | 639,000 |
| 2017/03/23 | 540 | 541 | 533 | 539 | -4 | -0.7% | 351,000 |
| 2017/03/22 | 539 | 545 | 538 | 543 | -8 | -1.5% | 430,000 |
| 2017/03/21 | 541 | 551 | 541 | 551 | +5 | +0.9% | 365,000 |
| 2017/03/17 | 548 | 548 | 534 | 546 | -2 | -0.4% | 675,000 |
| 2017/03/16 | 553 | 558 | 543 | 548 | -9 | -1.6% | 765,000 |
| 2017/03/15 | 557 | 558 | 554 | 557 | ±0 | ±0% | 756,000 |
| 2017/03/14 | 540 | 561 | 536 | 557 | +40 | +7.7% | 2,953,000 |
| 2017/03/13 | 519 | 522 | 516 | 517 | -3 | -0.6% | 308,000 |
| 2017/03/10 | 526 | 527 | 520 | 520 | -1 | -0.2% | 386,000 |
| 2017/03/09 | 513 | 522 | 513 | 521 | +8 | +1.6% | 435,000 |
| 2017/03/08 | 511 | 515 | 509 | 513 | +1 | +0.2% | 263,000 |
| 2017/03/07 | 512 | 517 | 510 | 512 | ±0 | ±0% | 355,000 |
| 2017/03/06 | 513 | 513 | 509 | 512 | +1 | +0.2% | 314,000 |
| 2017/03/03 | 511 | 515 | 510 | 511 | -4 | -0.8% | 350,000 |
| 2017/03/02 | 519 | 521 | 513 | 515 | +1 | +0.2% | 477,000 |
| 2017/03/01 | 515 | 519 | 510 | 514 | -4 | -0.8% | 622,000 |
| 2017/02/28 | 517 | 523 | 513 | 518 | +1 | +0.2% | 575,000 |
| 2017/02/27 | 512 | 520 | 509 | 517 | +1 | +0.2% | 517,000 |
| 2017/02/24 | 518 | 521 | 515 | 516 | -5 | -1% | 352,000 |
| 2017/02/23 | 525 | 525 | 518 | 521 | -5 | -1% | 467,000 |
| 2017/02/22 | 536 | 536 | 524 | 526 | -11 | -2% | 414,000 |
| 2017/02/21 | 532 | 547 | 531 | 537 | +11 | +2.1% | 792,000 |
| 2017/02/20 | 523 | 527 | 521 | 526 | +4 | +0.8% | 243,000 |
| 2017/02/17 | 525 | 527 | 520 | 522 | -11 | -2.1% | 458,000 |
| 2017/02/16 | 535 | 536 | 529 | 533 | -2 | -0.4% | 408,000 |
| 2017/02/15 | 523 | 536 | 523 | 535 | +12 | +2.3% | 426,000 |
| 2017/02/14 | 531 | 535 | 522 | 523 | -9 | -1.7% | 476,000 |
| 2017/02/13 | 528 | 545 | 526 | 532 | +14 | +2.7% | 1,244,000 |
| 2017/02/10 | 517 | 521 | 515 | 518 | +7 | +1.4% | 463,000 |
| 2017/02/09 | 510 | 512 | 506 | 511 | -1 | -0.2% | 292,000 |
| 2017/02/08 | 513 | 515 | 505 | 512 | -3 | -0.6% | 614,000 |
| 2017/02/07 | 509 | 517 | 509 | 515 | +2 | +0.4% | 346,000 |
| 2017/02/06 | 519 | 520 | 510 | 513 | -3 | -0.6% | 395,000 |
| 2017/02/03 | 517 | 522 | 514 | 516 | -2 | -0.4% | 357,000 |
| 2017/02/02 | 528 | 528 | 516 | 518 | -8 | -1.5% | 434,000 |
| 2017/02/01 | 524 | 526 | 517 | 526 | +4 | +0.8% | 271,000 |
| 2017/01/31 | 524 | 527 | 521 | 522 | -8 | -1.5% | 331,000 |
| 2017/01/30 | 531 | 532 | 527 | 530 | -5 | -0.9% | 269,000 |
| 2017/01/27 | 530 | 536 | 528 | 535 | +4 | +0.8% | 554,000 |
| 2017/01/26 | 540 | 540 | 528 | 531 | +1 | +0.2% | 549,000 |
| 2017/01/25 | 529 | 538 | 529 | 530 | +6 | +1.1% | 526,000 |
| 2017/01/24 | 524 | 526 | 519 | 524 | -3 | -0.6% | 534,000 |
2051～
2100
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 | 84,300円 | -2.4% | +23.0% | 3.80% | 18.58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 |
| ウエストＨＤ | 168,400円 | -10.7% | -24.7% | 3.86% | 13.36倍 | 2.13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 | 603,000円 | +16.4% | +5.2% | 2.17% | 20.71倍 | 1.58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 | 84,800円 | +2.0% | +4.2% | 4.89% | 14.32倍 | 1.49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
