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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/24 | 3,495 | 3,530 | 3,445 | 3,505 | +35 | +1% | 131,600 |
| 2023/11/22 | 3,450 | 3,490 | 3,435 | 3,470 | -5 | -0.1% | 193,500 |
| 2023/11/21 | 3,695 | 3,715 | 3,430 | 3,475 | -220 | -6% | 236,000 |
| 2023/11/20 | 3,695 | 3,705 | 3,655 | 3,695 | +45 | +1.2% | 44,700 |
| 2023/11/17 | 3,560 | 3,655 | 3,555 | 3,650 | +75 | +2.1% | 63,700 |
| 2023/11/16 | 3,590 | 3,625 | 3,545 | 3,575 | ±0 | ±0% | 47,900 |
| 2023/11/15 | 3,565 | 3,590 | 3,555 | 3,575 | +15 | +0.4% | 43,700 |
| 2023/11/14 | 3,565 | 3,615 | 3,560 | 3,560 | +40 | +1.1% | 61,200 |
| 2023/11/13 | 3,550 | 3,600 | 3,495 | 3,520 | -160 | -4.3% | 82,900 |
| 2023/11/10 | 3,640 | 3,685 | 3,625 | 3,680 | +40 | +1.1% | 41,200 |
| 2023/11/09 | 3,655 | 3,670 | 3,605 | 3,640 | -15 | -0.4% | 62,100 |
| 2023/11/08 | 3,745 | 3,765 | 3,615 | 3,655 | -95 | -2.5% | 89,000 |
| 2023/11/07 | 3,810 | 3,840 | 3,740 | 3,750 | -65 | -1.7% | 78,100 |
| 2023/11/06 | 3,860 | 3,870 | 3,805 | 3,815 | ±0 | ±0% | 57,300 |
| 2023/11/02 | 3,835 | 3,855 | 3,790 | 3,815 | -20 | -0.5% | 55,700 |
| 2023/11/01 | 3,910 | 3,925 | 3,815 | 3,835 | -10 | -0.3% | 49,900 |
| 2023/10/31 | 3,845 | 3,865 | 3,810 | 3,845 | -5 | -0.1% | 49,500 |
| 2023/10/30 | 3,860 | 3,905 | 3,830 | 3,850 | -80 | -2% | 172,300 |
| 2023/10/27 | 3,875 | 3,930 | 3,870 | 3,930 | +60 | +1.6% | 30,900 |
| 2023/10/26 | 3,885 | 3,920 | 3,845 | 3,870 | ±0 | ±0% | 34,200 |
| 2023/10/25 | 3,945 | 3,945 | 3,870 | 3,870 | -5 | -0.1% | 25,200 |
| 2023/10/24 | 3,880 | 3,900 | 3,825 | 3,875 | -5 | -0.1% | 37,400 |
| 2023/10/23 | 3,920 | 3,940 | 3,880 | 3,880 | -30 | -0.8% | 21,400 |
| 2023/10/20 | 3,895 | 3,935 | 3,880 | 3,910 | +35 | +0.9% | 20,500 |
| 2023/10/19 | 3,895 | 3,905 | 3,855 | 3,875 | -25 | -0.6% | 23,100 |
| 2023/10/18 | 3,885 | 3,920 | 3,835 | 3,900 | +55 | +1.4% | 37,100 |
| 2023/10/17 | 3,840 | 3,865 | 3,820 | 3,845 | +20 | +0.5% | 22,800 |
| 2023/10/16 | 3,825 | 3,840 | 3,795 | 3,825 | -5 | -0.1% | 40,700 |
| 2023/10/13 | 3,870 | 3,890 | 3,815 | 3,830 | -45 | -1.2% | 33,000 |
| 2023/10/12 | 3,885 | 3,915 | 3,855 | 3,875 | -10 | -0.3% | 48,200 |
| 2023/10/11 | 3,975 | 3,975 | 3,885 | 3,885 | -120 | -3% | 22,300 |
| 2023/10/10 | 3,990 | 4,055 | 3,980 | 4,005 | +10 | +0.3% | 45,000 |
| 2023/10/06 | 3,980 | 4,010 | 3,935 | 3,995 | +45 | +1.1% | 42,700 |
| 2023/10/05 | 3,815 | 3,970 | 3,815 | 3,950 | +140 | +3.7% | 43,000 |
| 2023/10/04 | 3,785 | 3,860 | 3,755 | 3,810 | +15 | +0.4% | 60,100 |
| 2023/10/03 | 3,900 | 3,900 | 3,795 | 3,795 | -105 | -2.7% | 46,300 |
| 2023/10/02 | 3,945 | 3,975 | 3,900 | 3,900 | -45 | -1.1% | 21,500 |
| 2023/09/29 | 4,030 | 4,050 | 3,925 | 3,945 | -50 | -1.3% | 34,500 |
| 2023/09/28 | 4,025 | 4,025 | 3,980 | 3,995 | -25 | -0.6% | 17,000 |
| 2023/09/27 | 3,965 | 4,020 | 3,930 | 4,020 | +45 | +1.1% | 21,500 |
| 2023/09/26 | 3,980 | 3,990 | 3,965 | 3,975 | -20 | -0.5% | 13,100 |
| 2023/09/25 | 4,060 | 4,060 | 3,995 | 3,995 | -30 | -0.7% | 13,700 |
| 2023/09/22 | 4,060 | 4,060 | 4,000 | 4,025 | -50 | -1.2% | 26,300 |
401～
450
件表示中 / 3749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 | 83,500円 | -2.4% | +23.0% | 3.83% | 18.40倍 | 1.03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 | 158,200円 | +0.3% | +26.8% | 5.69% | 17.72倍 | 1.31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 |
| 日本電技 | 486,000円 | +1.0% | +1.0% | 2.72% | 12.00倍 | 1.96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 |
| ウエストＨＤ | 155,800円 | -10.7% | -24.7% | 4.17% | 12.36倍 | 1.98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 |
| 朝日工 | 259,500円 | +8.8% | +0.9% | 3.85% | 10.45倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
