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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 62 | 62 | 61 | 62 | -1 | -1.6% | 129,000 |
| 2010/10/15 | 63 | 64 | 61 | 63 | ±0 | ±0% | 145,000 |
| 2010/10/14 | 62 | 63 | 62 | 63 | +1 | +1.6% | 69,000 |
| 2010/10/13 | 62 | 63 | 61 | 62 | -1 | -1.6% | 133,000 |
| 2010/10/12 | 65 | 66 | 63 | 63 | -2 | -3.1% | 149,000 |
| 2010/10/08 | 64 | 67 | 63 | 65 | +1 | +1.6% | 303,000 |
| 2010/10/07 | 64 | 65 | 63 | 64 | +1 | +1.6% | 426,000 |
| 2010/10/06 | 62 | 64 | 62 | 63 | +2 | +3.3% | 148,000 |
| 2010/10/05 | 62 | 62 | 61 | 61 | -2 | -3.2% | 105,000 |
| 2010/10/04 | 62 | 63 | 62 | 63 | +2 | +3.3% | 129,000 |
| 2010/10/01 | 62 | 62 | 61 | 61 | -1 | -1.6% | 76,000 |
| 2010/09/30 | 64 | 64 | 62 | 62 | -2 | -3.1% | 72,000 |
| 2010/09/29 | 63 | 64 | 62 | 64 | +1 | +1.6% | 91,000 |
| 2010/09/28 | 62 | 63 | 62 | 63 | ±0 | ±0% | 75,000 |
| 2010/09/27 | 64 | 64 | 62 | 63 | ±0 | ±0% | 131,000 |
| 2010/09/24 | 64 | 64 | 63 | 63 | -1 | -1.6% | 46,000 |
| 2010/09/22 | 64 | 65 | 64 | 64 | ±0 | ±0% | 33,000 |
| 2010/09/21 | 65 | 65 | 64 | 64 | -1 | -1.5% | 63,000 |
| 2010/09/17 | 65 | 65 | 64 | 65 | +1 | +1.6% | 47,000 |
| 2010/09/16 | 65 | 65 | 64 | 64 | ±0 | ±0% | 67,000 |
| 2010/09/15 | 65 | 65 | 63 | 64 | -1 | -1.5% | 98,000 |
| 2010/09/14 | 65 | 65 | 63 | 65 | +1 | +1.6% | 69,000 |
| 2010/09/13 | 64 | 64 | 63 | 64 | +1 | +1.6% | 36,000 |
| 2010/09/10 | 63 | 64 | 62 | 63 | ±0 | ±0% | 152,000 |
| 2010/09/09 | 62 | 63 | 62 | 63 | ±0 | ±0% | 67,000 |
| 2010/09/08 | 63 | 63 | 62 | 63 | -1 | -1.6% | 34,000 |
| 2010/09/07 | 65 | 65 | 63 | 64 | ±0 | ±0% | 131,000 |
| 2010/09/06 | 62 | 65 | 62 | 64 | +1 | +1.6% | 181,000 |
| 2010/09/03 | 62 | 63 | 61 | 63 | +1 | +1.6% | 134,000 |
| 2010/09/02 | 62 | 62 | 61 | 62 | +1 | +1.6% | 165,000 |
| 2010/09/01 | 61 | 62 | 61 | 61 | ±0 | ±0% | 115,000 |
| 2010/08/31 | 64 | 64 | 61 | 61 | -4 | -6.2% | 171,000 |
| 2010/08/30 | 64 | 65 | 63 | 65 | +2 | +3.2% | 131,000 |
| 2010/08/27 | 63 | 63 | 61 | 63 | -1 | -1.6% | 249,000 |
| 2010/08/26 | 64 | 64 | 63 | 64 | -1 | -1.5% | 104,000 |
| 2010/08/25 | 64 | 65 | 64 | 65 | ±0 | ±0% | 187,000 |
| 2010/08/24 | 65 | 65 | 64 | 65 | ±0 | ±0% | 186,000 |
| 2010/08/23 | 67 | 67 | 65 | 65 | -2 | -3% | 91,000 |
| 2010/08/20 | 69 | 69 | 67 | 67 | -1 | -1.5% | 135,000 |
| 2010/08/19 | 67 | 68 | 67 | 68 | ±0 | ±0% | 73,000 |
| 2010/08/18 | 67 | 68 | 66 | 68 | +1 | +1.5% | 69,000 |
| 2010/08/17 | 66 | 67 | 65 | 67 | ±0 | ±0% | 72,000 |
| 2010/08/16 | 66 | 67 | 66 | 67 | +1 | +1.5% | 44,000 |
| 2010/08/13 | 66 | 67 | 66 | 66 | ±0 | ±0% | 93,000 |
| 2010/08/12 | 69 | 69 | 65 | 66 | -5 | -7% | 369,000 |
| 2010/08/11 | 70 | 71 | 70 | 71 | +1 | +1.4% | 85,000 |
| 2010/08/10 | 70 | 71 | 69 | 70 | ±0 | ±0% | 139,000 |
| 2010/08/09 | 69 | 70 | 69 | 70 | ±0 | ±0% | 21,000 |
| 2010/08/06 | 69 | 70 | 69 | 70 | ±0 | ±0% | 116,000 |
| 2010/08/05 | 69 | 70 | 68 | 70 | ±0 | ±0% | 87,000 |
3601～
3650
件表示中 / 3735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 | 80,900円 | -2.4% | +23.0% | 3.96% | 17.83倍 | 1.00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 |
| テクノ菱和 | 358,500円 | +6.9% | +4.7% | 2.90% | 10.26倍 | 1.42倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| 日本電技 | 454,000円 | +1.0% | +1.0% | 2.91% | 11.21倍 | 1.83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 | 253,700円 | +8.8% | +0.9% | 3.94% | 10.21倍 | 1.55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 |
| 四電工 | 130,100円 | -5.6% | -12.1% | 5.00% | 12.30倍 | 0.95倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
市場注目の銘柄
チャート関連のコラム
