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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,365 | 3,395 | 3,360 | 3,385 | +20 | +0.6% | 27,500 |
| 2024/06/26 | 3,375 | 3,395 | 3,345 | 3,365 | -10 | -0.3% | 22,400 |
| 2024/06/25 | 3,395 | 3,415 | 3,355 | 3,375 | +25 | +0.7% | 36,400 |
| 2024/06/24 | 3,300 | 3,370 | 3,280 | 3,350 | +65 | +2% | 37,700 |
| 2024/06/21 | 3,390 | 3,405 | 3,275 | 3,285 | -105 | -3.1% | 93,200 |
| 2024/06/20 | 3,465 | 3,470 | 3,390 | 3,390 | -75 | -2.2% | 38,100 |
| 2024/06/19 | 3,405 | 3,480 | 3,405 | 3,465 | +70 | +2.1% | 42,700 |
| 2024/06/18 | 3,380 | 3,405 | 3,365 | 3,395 | +20 | +0.6% | 38,300 |
| 2024/06/17 | 3,330 | 3,395 | 3,320 | 3,375 | +25 | +0.7% | 43,800 |
| 2024/06/14 | 3,270 | 3,400 | 3,270 | 3,350 | +70 | +2.1% | 36,800 |
| 2024/06/13 | 3,305 | 3,325 | 3,275 | 3,280 | -25 | -0.8% | 35,500 |
| 2024/06/12 | 3,270 | 3,320 | 3,270 | 3,305 | +35 | +1.1% | 18,100 |
| 2024/06/11 | 3,305 | 3,330 | 3,270 | 3,270 | -45 | -1.4% | 23,100 |
| 2024/06/10 | 3,305 | 3,320 | 3,290 | 3,315 | +50 | +1.5% | 17,100 |
| 2024/06/07 | 3,235 | 3,305 | 3,235 | 3,265 | +35 | +1.1% | 19,900 |
| 2024/06/06 | 3,225 | 3,255 | 3,220 | 3,230 | +10 | +0.3% | 29,900 |
| 2024/06/05 | 3,305 | 3,305 | 3,220 | 3,220 | -105 | -3.2% | 40,200 |
| 2024/06/04 | 3,380 | 3,380 | 3,325 | 3,325 | -20 | -0.6% | 28,200 |
| 2024/06/03 | 3,405 | 3,440 | 3,340 | 3,345 | -60 | -1.8% | 55,300 |
| 2024/05/31 | 3,415 | 3,465 | 3,400 | 3,405 | -35 | -1% | 269,500 |
| 2024/05/30 | 3,400 | 3,445 | 3,375 | 3,440 | +40 | +1.2% | 32,700 |
| 2024/05/29 | 3,400 | 3,430 | 3,395 | 3,400 | ±0 | ±0% | 32,700 |
| 2024/05/28 | 3,435 | 3,450 | 3,400 | 3,400 | -20 | -0.6% | 27,200 |
| 2024/05/27 | 3,380 | 3,420 | 3,335 | 3,420 | +60 | +1.8% | 46,100 |
| 2024/05/24 | 3,315 | 3,370 | 3,295 | 3,360 | -5 | -0.1% | 36,700 |
| 2024/05/23 | 3,380 | 3,380 | 3,320 | 3,365 | +20 | +0.6% | 34,000 |
| 2024/05/22 | 3,345 | 3,390 | 3,335 | 3,345 | +40 | +1.2% | 30,300 |
| 2024/05/21 | 3,320 | 3,345 | 3,290 | 3,305 | +15 | +0.5% | 41,000 |
| 2024/05/20 | 3,335 | 3,335 | 3,245 | 3,290 | -35 | -1.1% | 37,000 |
| 2024/05/17 | 3,310 | 3,325 | 3,285 | 3,325 | +40 | +1.2% | 37,900 |
| 2024/05/16 | 3,345 | 3,355 | 3,270 | 3,285 | -60 | -1.8% | 33,000 |
| 2024/05/15 | 3,465 | 3,465 | 3,300 | 3,345 | -125 | -3.6% | 51,100 |
| 2024/05/14 | 3,315 | 3,495 | 3,270 | 3,470 | +145 | +4.4% | 64,700 |
| 2024/05/13 | 3,280 | 3,360 | 3,255 | 3,325 | +45 | +1.4% | 27,200 |
| 2024/05/10 | 3,200 | 3,300 | 3,200 | 3,280 | +80 | +2.5% | 29,100 |
| 2024/05/09 | 3,175 | 3,220 | 3,175 | 3,200 | +25 | +0.8% | 20,300 |
| 2024/05/08 | 3,275 | 3,285 | 3,170 | 3,175 | -100 | -3.1% | 55,500 |
| 2024/05/07 | 3,330 | 3,335 | 3,275 | 3,275 | -15 | -0.5% | 17,200 |
| 2024/05/02 | 3,290 | 3,320 | 3,290 | 3,290 | -15 | -0.5% | 16,400 |
| 2024/05/01 | 3,290 | 3,315 | 3,285 | 3,305 | +5 | +0.2% | 18,400 |
| 2024/04/30 | 3,245 | 3,310 | 3,235 | 3,300 | +40 | +1.2% | 30,700 |
| 2024/04/26 | 3,215 | 3,265 | 3,205 | 3,260 | +45 | +1.4% | 27,000 |
| 2024/04/25 | 3,225 | 3,230 | 3,195 | 3,215 | +15 | +0.5% | 25,300 |
| 2024/04/24 | 3,205 | 3,215 | 3,195 | 3,200 | +5 | +0.2% | 16,600 |
| 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 |
251～
300
件表示中 / 3736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 | 80,000円 | -2.4% | +23.0% | 4.00% | 17.63倍 | 0.99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 | 150,700円 | +0.3% | +26.8% | 5.97% | 16.88倍 | 1.25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 |
| 日本電技 | 452,500円 | +1.0% | +1.0% | 2.92% | 11.17倍 | 1.82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 | 251,200円 | +8.8% | +0.9% | 3.98% | 10.11倍 | 1.54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 |
| 第一建設 | 304,000円 | -1.7% | -13.2% | 4.28% | 11.94倍 | 0.75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
