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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 94 | 103 | 94 | 100 | +7 | +7.5% | 1,588,000 |
| 2011/12/12 | 94 | 95 | 93 | 93 | +1 | +1.1% | 280,000 |
| 2011/12/09 | 92 | 93 | 92 | 92 | -2 | -2.1% | 166,000 |
| 2011/12/08 | 95 | 95 | 93 | 94 | -1 | -1.1% | 93,000 |
| 2011/12/07 | 93 | 95 | 93 | 95 | +2 | +2.2% | 70,000 |
| 2011/12/06 | 95 | 97 | 93 | 93 | -4 | -4.1% | 257,000 |
| 2011/12/05 | 97 | 97 | 95 | 97 | +1 | +1% | 72,000 |
| 2011/12/02 | 92 | 96 | 92 | 96 | +4 | +4.3% | 349,000 |
| 2011/12/01 | 93 | 94 | 91 | 92 | +1 | +1.1% | 164,000 |
| 2011/11/30 | 91 | 93 | 90 | 91 | ±0 | ±0% | 230,000 |
| 2011/11/29 | 88 | 91 | 88 | 91 | +2 | +2.2% | 92,000 |
| 2011/11/28 | 88 | 89 | 87 | 89 | +2 | +2.3% | 223,000 |
| 2011/11/25 | 88 | 90 | 87 | 87 | -1 | -1.1% | 104,000 |
| 2011/11/24 | 87 | 89 | 87 | 88 | ±0 | ±0% | 120,000 |
| 2011/11/22 | 89 | 90 | 88 | 88 | -2 | -2.2% | 84,000 |
| 2011/11/21 | 90 | 90 | 89 | 90 | -1 | -1.1% | 49,000 |
| 2011/11/18 | 89 | 91 | 88 | 91 | ±0 | ±0% | 104,000 |
| 2011/11/17 | 90 | 91 | 89 | 91 | ±0 | ±0% | 102,000 |
| 2011/11/16 | 92 | 93 | 90 | 91 | -3 | -3.2% | 114,000 |
| 2011/11/15 | 93 | 94 | 92 | 94 | +2 | +2.2% | 79,000 |
| 2011/11/14 | 92 | 94 | 92 | 92 | -1 | -1.1% | 41,000 |
| 2011/11/11 | 94 | 94 | 92 | 93 | ±0 | ±0% | 130,000 |
| 2011/11/10 | 96 | 96 | 93 | 93 | -5 | -5.1% | 247,000 |
| 2011/11/09 | 96 | 98 | 96 | 98 | +2 | +2.1% | 84,000 |
| 2011/11/08 | 98 | 99 | 96 | 96 | -3 | -3% | 194,000 |
| 2011/11/07 | 98 | 99 | 97 | 99 | +1 | +1% | 163,000 |
| 2011/11/04 | 96 | 98 | 96 | 98 | +2 | +2.1% | 108,000 |
| 2011/11/02 | 97 | 98 | 96 | 96 | -2 | -2% | 110,000 |
| 2011/11/01 | 101 | 101 | 98 | 98 | -2 | -2% | 96,000 |
| 2011/10/31 | 100 | 103 | 100 | 100 | ±0 | ±0% | 223,000 |
| 2011/10/28 | 104 | 104 | 100 | 100 | -3 | -2.9% | 458,000 |
| 2011/10/27 | 99 | 103 | 98 | 103 | +6 | +6.2% | 388,000 |
| 2011/10/26 | 96 | 97 | 95 | 97 | ±0 | ±0% | 103,000 |
| 2011/10/25 | 100 | 100 | 97 | 97 | -2 | -2% | 165,000 |
| 2011/10/24 | 96 | 99 | 96 | 99 | +4 | +4.2% | 127,000 |
| 2011/10/21 | 96 | 96 | 95 | 95 | +1 | +1.1% | 46,000 |
| 2011/10/20 | 97 | 97 | 94 | 94 | -2 | -2.1% | 185,000 |
| 2011/10/19 | 99 | 99 | 96 | 96 | -2 | -2% | 253,000 |
| 2011/10/18 | 98 | 100 | 98 | 98 | -2 | -2% | 247,000 |
| 2011/10/17 | 100 | 100 | 98 | 100 | +2 | +2% | 162,000 |
| 2011/10/14 | 98 | 101 | 98 | 98 | ±0 | ±0% | 260,000 |
| 2011/10/13 | 98 | 100 | 97 | 98 | +1 | +1% | 286,000 |
| 2011/10/12 | 96 | 98 | 95 | 97 | ±0 | ±0% | 304,000 |
| 2011/10/11 | 96 | 98 | 95 | 97 | +2 | +2.1% | 298,000 |
| 2011/10/07 | 97 | 97 | 95 | 95 | -1 | -1% | 129,000 |
| 2011/10/06 | 96 | 96 | 95 | 96 | +2 | +2.1% | 111,000 |
| 2011/10/05 | 98 | 98 | 94 | 94 | -4 | -4.1% | 231,000 |
| 2011/10/04 | 94 | 98 | 94 | 98 | +1 | +1% | 170,000 |
| 2011/10/03 | 94 | 98 | 92 | 97 | +2 | +2.1% | 384,000 |
| 2011/09/30 | 95 | 95 | 92 | 95 | -1 | -1% | 260,000 |
3351～
3400
件表示中 / 3768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 | 85,800円 | -2.4% | +23.0% | 3.73% | 18.92倍 | 1.06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 | 164,400円 | +0.3% | +26.8% | 5.47% | 18.44倍 | 1.36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 |
| ウエストＨＤ | 172,000円 | -10.7% | -24.7% | 3.78% | 13.64倍 | 2.18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 | 582,000円 | +16.4% | +5.2% | 2.25% | 19.99倍 | 1.53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 | 86,000円 | +2.0% | +4.2% | 4.83% | 14.52倍 | 1.52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 |
市場注目の銘柄
チャート関連のコラム
