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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 2010/08/04 | 69 | 70 | 68 | 70 | +1 | +1.4% | 71,000 |
| 2010/08/03 | 69 | 70 | 69 | 69 | -1 | -1.4% | 60,000 |
| 2010/08/02 | 69 | 70 | 68 | 70 | +1 | +1.4% | 59,000 |
| 2010/07/30 | 70 | 70 | 69 | 69 | -2 | -2.8% | 36,000 |
| 2010/07/29 | 71 | 71 | 70 | 71 | ±0 | ±0% | 66,000 |
| 2010/07/28 | 69 | 71 | 69 | 71 | +1 | +1.4% | 76,000 |
| 2010/07/27 | 71 | 71 | 69 | 70 | ±0 | ±0% | 39,000 |
| 2010/07/26 | 71 | 71 | 70 | 70 | +1 | +1.4% | 58,000 |
| 2010/07/23 | 69 | 70 | 68 | 69 | +1 | +1.5% | 96,000 |
| 2010/07/22 | 68 | 69 | 68 | 68 | ±0 | ±0% | 56,000 |
| 2010/07/21 | 69 | 70 | 68 | 68 | -2 | -2.9% | 54,000 |
| 2010/07/20 | 68 | 70 | 68 | 70 | ±0 | ±0% | 97,000 |
| 2010/07/16 | 69 | 70 | 69 | 70 | -1 | -1.4% | 72,000 |
| 2010/07/15 | 71 | 71 | 69 | 71 | ±0 | ±0% | 100,000 |
| 2010/07/14 | 70 | 71 | 70 | 71 | +2 | +2.9% | 94,000 |
| 2010/07/13 | 69 | 70 | 69 | 69 | ±0 | ±0% | 89,000 |
| 2010/07/12 | 69 | 70 | 69 | 69 | ±0 | ±0% | 116,000 |
3651～
3700
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
