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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,815 | 3,820 | 3,770 | 3,770 | -65 | -1.7% | 34,700 |
| 2024/02/07 | 3,820 | 3,875 | 3,820 | 3,835 | -10 | -0.3% | 12,600 |
| 2024/02/06 | 3,855 | 3,855 | 3,825 | 3,845 | -10 | -0.3% | 23,200 |
| 2024/02/05 | 3,825 | 3,875 | 3,825 | 3,855 | +35 | +0.9% | 18,900 |
| 2024/02/02 | 3,855 | 3,855 | 3,810 | 3,820 | -15 | -0.4% | 18,500 |
| 2024/02/01 | 3,855 | 3,875 | 3,830 | 3,835 | -45 | -1.2% | 20,000 |
| 2024/01/31 | 3,860 | 3,890 | 3,840 | 3,880 | +20 | +0.5% | 22,600 |
| 2024/01/30 | 3,940 | 3,940 | 3,855 | 3,860 | -40 | -1% | 38,700 |
| 2024/01/29 | 3,825 | 3,900 | 3,820 | 3,900 | +140 | +3.7% | 57,900 |
| 2024/01/26 | 3,775 | 3,775 | 3,745 | 3,760 | ±0 | ±0% | 24,300 |
| 2024/01/25 | 3,770 | 3,775 | 3,755 | 3,760 | -10 | -0.3% | 26,000 |
| 2024/01/24 | 3,735 | 3,775 | 3,715 | 3,770 | +40 | +1.1% | 23,900 |
| 2024/01/23 | 3,760 | 3,765 | 3,720 | 3,730 | -15 | -0.4% | 35,000 |
| 2024/01/22 | 3,740 | 3,750 | 3,720 | 3,745 | +45 | +1.2% | 25,500 |
| 2024/01/19 | 3,705 | 3,725 | 3,695 | 3,700 | +15 | +0.4% | 29,200 |
| 2024/01/18 | 3,740 | 3,740 | 3,685 | 3,685 | -15 | -0.4% | 16,100 |
| 2024/01/17 | 3,720 | 3,755 | 3,700 | 3,700 | -15 | -0.4% | 18,400 |
| 2024/01/16 | 3,770 | 3,770 | 3,715 | 3,715 | -45 | -1.2% | 16,600 |
| 2024/01/15 | 3,740 | 3,775 | 3,740 | 3,760 | +20 | +0.5% | 21,700 |
| 2024/01/12 | 3,750 | 3,755 | 3,695 | 3,740 | -5 | -0.1% | 58,800 |
| 2024/01/11 | 3,745 | 3,755 | 3,730 | 3,745 | +20 | +0.5% | 25,400 |
| 2024/01/10 | 3,740 | 3,740 | 3,720 | 3,725 | -15 | -0.4% | 15,700 |
| 2024/01/09 | 3,700 | 3,740 | 3,700 | 3,740 | +35 | +0.9% | 39,000 |
| 2024/01/05 | 3,750 | 3,755 | 3,685 | 3,705 | -20 | -0.5% | 41,600 |
| 2024/01/04 | 3,755 | 3,755 | 3,715 | 3,725 | +10 | +0.3% | 44,200 |
| 2023/12/29 | 3,735 | 3,735 | 3,690 | 3,715 | +25 | +0.7% | 26,100 |
| 2023/12/28 | 3,715 | 3,730 | 3,685 | 3,690 | -15 | -0.4% | 31,800 |
| 2023/12/27 | 3,660 | 3,705 | 3,660 | 3,705 | +45 | +1.2% | 27,000 |
| 2023/12/26 | 3,650 | 3,685 | 3,645 | 3,660 | +10 | +0.3% | 26,000 |
| 2023/12/25 | 3,700 | 3,700 | 3,645 | 3,650 | -10 | -0.3% | 26,700 |
| 2023/12/22 | 3,660 | 3,680 | 3,655 | 3,660 | ±0 | ±0% | 21,200 |
| 2023/12/21 | 3,660 | 3,685 | 3,645 | 3,660 | -20 | -0.5% | 30,200 |
| 2023/12/20 | 3,690 | 3,705 | 3,680 | 3,680 | +10 | +0.3% | 31,400 |
| 2023/12/19 | 3,700 | 3,720 | 3,660 | 3,670 | -45 | -1.2% | 30,600 |
| 2023/12/18 | 3,700 | 3,720 | 3,655 | 3,715 | -15 | -0.4% | 30,600 |
| 2023/12/15 | 3,740 | 3,740 | 3,690 | 3,730 | ±0 | ±0% | 29,400 |
| 2023/12/14 | 3,720 | 3,770 | 3,710 | 3,730 | +10 | +0.3% | 46,500 |
| 2023/12/13 | 3,710 | 3,765 | 3,710 | 3,720 | +10 | +0.3% | 37,900 |
| 2023/12/12 | 3,670 | 3,740 | 3,645 | 3,710 | +40 | +1.1% | 61,000 |
| 2023/12/11 | 3,640 | 3,680 | 3,640 | 3,670 | +45 | +1.2% | 25,400 |
| 2023/12/08 | 3,660 | 3,680 | 3,615 | 3,625 | -45 | -1.2% | 64,700 |
| 2023/12/07 | 3,650 | 3,675 | 3,640 | 3,670 | +15 | +0.4% | 38,000 |
| 2023/12/06 | 3,655 | 3,685 | 3,655 | 3,655 | +5 | +0.1% | 35,100 |
| 2023/12/05 | 3,660 | 3,685 | 3,640 | 3,650 | -10 | -0.3% | 57,500 |
| 2023/12/04 | 3,650 | 3,680 | 3,645 | 3,660 | +10 | +0.3% | 50,100 |
| 2023/12/01 | 3,650 | 3,695 | 3,635 | 3,650 | ±0 | ±0% | 86,700 |
| 2023/11/30 | 3,575 | 3,650 | 3,550 | 3,650 | +80 | +2.2% | 460,200 |
| 2023/11/29 | 3,580 | 3,620 | 3,550 | 3,570 | -5 | -0.1% | 219,700 |
| 2023/11/28 | 3,500 | 3,620 | 3,500 | 3,575 | +70 | +2% | 284,900 |
| 2023/11/27 | 3,555 | 3,555 | 3,475 | 3,505 | ±0 | ±0% | 62,100 |
301～
350
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
