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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,225 | 3,225 | 3,190 | 3,195 | +5 | +0.2% | 10,800 |
| 2024/04/22 | 3,140 | 3,205 | 3,135 | 3,190 | +75 | +2.4% | 31,200 |
| 2024/04/19 | 3,180 | 3,180 | 3,075 | 3,115 | -65 | -2% | 57,000 |
| 2024/04/18 | 3,175 | 3,200 | 3,175 | 3,180 | +5 | +0.2% | 16,200 |
| 2024/04/17 | 3,215 | 3,220 | 3,175 | 3,175 | -45 | -1.4% | 36,600 |
| 2024/04/16 | 3,265 | 3,270 | 3,205 | 3,220 | -40 | -1.2% | 33,300 |
| 2024/04/15 | 3,265 | 3,285 | 3,215 | 3,260 | -45 | -1.4% | 59,900 |
| 2024/04/12 | 3,360 | 3,360 | 3,300 | 3,305 | -55 | -1.6% | 22,100 |
| 2024/04/11 | 3,370 | 3,385 | 3,345 | 3,360 | -25 | -0.7% | 29,600 |
| 2024/04/10 | 3,435 | 3,435 | 3,385 | 3,385 | -45 | -1.3% | 22,300 |
| 2024/04/09 | 3,495 | 3,495 | 3,405 | 3,430 | -20 | -0.6% | 30,000 |
| 2024/04/08 | 3,425 | 3,450 | 3,410 | 3,450 | +40 | +1.2% | 13,800 |
| 2024/04/05 | 3,400 | 3,425 | 3,370 | 3,410 | -10 | -0.3% | 21,300 |
| 2024/04/04 | 3,455 | 3,465 | 3,405 | 3,420 | -25 | -0.7% | 38,700 |
| 2024/04/03 | 3,350 | 3,470 | 3,350 | 3,445 | +55 | +1.6% | 47,400 |
| 2024/04/02 | 3,420 | 3,430 | 3,360 | 3,390 | -30 | -0.9% | 23,400 |
| 2024/04/01 | 3,425 | 3,440 | 3,395 | 3,420 | +5 | +0.1% | 23,500 |
| 2024/03/29 | 3,455 | 3,455 | 3,385 | 3,415 | -35 | -1% | 30,700 |
| 2024/03/28 | 3,645 | 3,645 | 3,450 | 3,450 | -250 | -6.8% | 26,400 |
| 2024/03/27 | 3,610 | 3,710 | 3,610 | 3,700 | +70 | +1.9% | 82,400 |
| 2024/03/26 | 3,595 | 3,645 | 3,595 | 3,630 | ±0 | ±0% | 31,500 |
| 2024/03/25 | 3,630 | 3,665 | 3,605 | 3,630 | +10 | +0.3% | 34,500 |
| 2024/03/22 | 3,645 | 3,645 | 3,595 | 3,620 | -30 | -0.8% | 43,900 |
| 2024/03/21 | 3,590 | 3,660 | 3,570 | 3,650 | +60 | +1.7% | 50,700 |
| 2024/03/19 | 3,580 | 3,595 | 3,540 | 3,590 | +5 | +0.1% | 44,200 |
| 2024/03/18 | 3,520 | 3,595 | 3,520 | 3,585 | +65 | +1.8% | 50,600 |
| 2024/03/15 | 3,480 | 3,525 | 3,470 | 3,520 | +60 | +1.7% | 45,900 |
| 2024/03/14 | 3,405 | 3,470 | 3,390 | 3,460 | +55 | +1.6% | 47,900 |
| 2024/03/13 | 3,425 | 3,455 | 3,385 | 3,405 | -35 | -1% | 53,900 |
| 2024/03/12 | 3,390 | 3,455 | 3,350 | 3,440 | +40 | +1.2% | 43,200 |
| 2024/03/11 | 3,360 | 3,415 | 3,360 | 3,400 | -15 | -0.4% | 74,500 |
| 2024/03/08 | 3,325 | 3,470 | 3,325 | 3,415 | +80 | +2.4% | 92,200 |
| 2024/03/07 | 3,230 | 3,340 | 3,230 | 3,335 | +110 | +3.4% | 64,600 |
| 2024/03/06 | 3,195 | 3,235 | 3,180 | 3,225 | +25 | +0.8% | 59,100 |
| 2024/03/05 | 3,190 | 3,230 | 3,175 | 3,200 | +15 | +0.5% | 42,700 |
| 2024/03/04 | 3,170 | 3,245 | 3,150 | 3,185 | +10 | +0.3% | 57,700 |
| 2024/03/01 | 3,150 | 3,195 | 3,150 | 3,175 | +25 | +0.8% | 54,400 |
| 2024/02/29 | 3,270 | 3,270 | 3,150 | 3,150 | -50 | -1.6% | 109,900 |
| 2024/02/28 | 3,140 | 3,220 | 3,140 | 3,200 | +55 | +1.7% | 39,200 |
| 2024/02/27 | 3,175 | 3,190 | 3,135 | 3,145 | -25 | -0.8% | 49,600 |
| 2024/02/26 | 3,275 | 3,280 | 3,170 | 3,170 | -100 | -3.1% | 64,400 |
| 2024/02/22 | 3,245 | 3,295 | 3,230 | 3,270 | +30 | +0.9% | 55,200 |
| 2024/02/21 | 3,200 | 3,260 | 3,170 | 3,240 | +40 | +1.3% | 58,900 |
| 2024/02/20 | 3,175 | 3,220 | 3,145 | 3,200 | +60 | +1.9% | 68,400 |
| 2024/02/19 | 3,115 | 3,170 | 3,115 | 3,140 | +50 | +1.6% | 49,300 |
| 2024/02/16 | 3,120 | 3,125 | 3,070 | 3,090 | +10 | +0.3% | 54,000 |
| 2024/02/15 | 3,120 | 3,125 | 3,055 | 3,080 | -50 | -1.6% | 88,300 |
| 2024/02/14 | 3,310 | 3,315 | 3,120 | 3,130 | -225 | -6.7% | 134,200 |
| 2024/02/13 | 3,260 | 3,385 | 3,225 | 3,355 | -395 | -10.5% | 189,500 |
| 2024/02/09 | 3,765 | 3,775 | 3,740 | 3,750 | -20 | -0.5% | 38,200 |
251～
300
件表示中 / 3692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 | 79,000円 | -12.2% | +310.3% | 2.89% | 19.19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 |
| 東亜道 | 149,800円 | +6.7% | +6.9% | 5.67% | 17.78倍 | 1.34倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
| ピーエス | 150,700円 | +4.3% | +47.2% | 4.64% | 9.52倍 | 1.30倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| ウエストＨＤ | 154,000円 | +12.0% | +19.7% | 4.22% | 7.62倍 | 1.96倍 |
|
産業用太陽光発電所の開発、建設、保守を展開。既存設備再生は縮小、タイで自家発電所新設も |
| 矢作建 | 145,300円 | +16.8% | -14.5% | 5.51% | 11.58倍 | 0.95倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
市場注目の銘柄
チャート関連のコラム
