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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 86 | 90 | 85 | 88 | +2 | +2.3% | 314,000 |
| 2011/02/18 | 86 | 86 | 85 | 86 | +1 | +1.2% | 80,000 |
| 2011/02/17 | 84 | 85 | 83 | 85 | +1 | +1.2% | 254,000 |
| 2011/02/16 | 85 | 85 | 84 | 84 | -1 | -1.2% | 78,000 |
| 2011/02/15 | 86 | 86 | 84 | 85 | -2 | -2.3% | 199,000 |
| 2011/02/14 | 86 | 87 | 83 | 87 | ±0 | ±0% | 385,000 |
| 2011/02/10 | 83 | 87 | 82 | 87 | +3 | +3.6% | 529,000 |
| 2011/02/09 | 84 | 84 | 82 | 84 | ±0 | ±0% | 332,000 |
| 2011/02/08 | 86 | 86 | 83 | 84 | -1 | -1.2% | 339,000 |
| 2011/02/07 | 84 | 85 | 83 | 85 | +2 | +2.4% | 352,000 |
| 2011/02/04 | 81 | 83 | 80 | 83 | +2 | +2.5% | 263,000 |
| 2011/02/03 | 81 | 82 | 80 | 81 | ±0 | ±0% | 297,000 |
| 2011/02/02 | 78 | 82 | 78 | 81 | +3 | +3.8% | 595,000 |
| 2011/02/01 | 77 | 79 | 77 | 78 | +1 | +1.3% | 135,000 |
| 2011/01/31 | 76 | 78 | 76 | 77 | -2 | -2.5% | 189,000 |
| 2011/01/28 | 79 | 80 | 77 | 79 | -1 | -1.3% | 443,000 |
| 2011/01/27 | 77 | 80 | 77 | 80 | +3 | +3.9% | 296,000 |
| 2011/01/26 | 78 | 78 | 77 | 77 | -2 | -2.5% | 66,000 |
| 2011/01/25 | 78 | 79 | 76 | 79 | +3 | +3.9% | 162,000 |
| 2011/01/24 | 76 | 78 | 75 | 76 | ±0 | ±0% | 330,000 |
| 2011/01/21 | 80 | 80 | 76 | 76 | -4 | -5% | 376,000 |
| 2011/01/20 | 80 | 81 | 79 | 80 | -1 | -1.2% | 212,000 |
| 2011/01/19 | 78 | 81 | 78 | 81 | +3 | +3.8% | 198,000 |
| 2011/01/18 | 79 | 80 | 78 | 78 | -1 | -1.3% | 206,000 |
| 2011/01/17 | 79 | 81 | 79 | 79 | ±0 | ±0% | 276,000 |
| 2011/01/14 | 80 | 80 | 79 | 79 | -1 | -1.3% | 117,000 |
| 2011/01/13 | 79 | 80 | 79 | 80 | +2 | +2.6% | 362,000 |
| 2011/01/12 | 80 | 80 | 78 | 78 | -1 | -1.3% | 249,000 |
| 2011/01/11 | 78 | 79 | 77 | 79 | +2 | +2.6% | 175,000 |
| 2011/01/07 | 78 | 78 | 76 | 77 | -2 | -2.5% | 245,000 |
| 2011/01/06 | 77 | 79 | 76 | 79 | +2 | +2.6% | 244,000 |
| 2011/01/05 | 76 | 77 | 76 | 77 | +2 | +2.7% | 178,000 |
| 2011/01/04 | 73 | 76 | 73 | 75 | +3 | +4.2% | 238,000 |
| 2010/12/30 | 73 | 73 | 71 | 72 | -1 | -1.4% | 188,000 |
| 2010/12/29 | 72 | 73 | 71 | 73 | +1 | +1.4% | 100,000 |
| 2010/12/28 | 72 | 73 | 71 | 72 | ±0 | ±0% | 222,000 |
| 2010/12/27 | 72 | 73 | 72 | 72 | -1 | -1.4% | 154,000 |
| 2010/12/24 | 74 | 74 | 72 | 73 | ±0 | ±0% | 165,000 |
| 2010/12/22 | 75 | 75 | 73 | 73 | -1 | -1.4% | 246,000 |
| 2010/12/21 | 74 | 75 | 74 | 74 | -1 | -1.3% | 201,000 |
| 2010/12/20 | 77 | 77 | 75 | 75 | -2 | -2.6% | 288,000 |
| 2010/12/17 | 77 | 77 | 76 | 77 | ±0 | ±0% | 138,000 |
| 2010/12/16 | 76 | 77 | 75 | 77 | +1 | +1.3% | 192,000 |
| 2010/12/15 | 76 | 77 | 76 | 76 | ±0 | ±0% | 261,000 |
| 2010/12/14 | 76 | 76 | 75 | 76 | ±0 | ±0% | 183,000 |
| 2010/12/13 | 76 | 77 | 75 | 76 | -2 | -2.6% | 321,000 |
| 2010/12/10 | 78 | 78 | 77 | 78 | +1 | +1.3% | 408,000 |
| 2010/12/09 | 77 | 78 | 76 | 77 | ±0 | ±0% | 492,000 |
| 2010/12/08 | 73 | 78 | 73 | 77 | +3 | +4.1% | 788,000 |
| 2010/12/07 | 74 | 74 | 73 | 74 | +2 | +2.8% | 138,000 |
3551～
3600
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
