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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 3,320 | 3,345 | 3,290 | 3,305 | +15 | +0.5% | 41,000 |
| 2024/05/20 | 3,335 | 3,335 | 3,245 | 3,290 | -35 | -1.1% | 37,000 |
| 2024/05/17 | 3,310 | 3,325 | 3,285 | 3,325 | +40 | +1.2% | 37,900 |
| 2024/05/16 | 3,345 | 3,355 | 3,270 | 3,285 | -60 | -1.8% | 33,000 |
| 2024/05/15 | 3,465 | 3,465 | 3,300 | 3,345 | -125 | -3.6% | 51,100 |
| 2024/05/14 | 3,315 | 3,495 | 3,270 | 3,470 | +145 | +4.4% | 64,700 |
| 2024/05/13 | 3,280 | 3,360 | 3,255 | 3,325 | +45 | +1.4% | 27,200 |
| 2024/05/10 | 3,200 | 3,300 | 3,200 | 3,280 | +80 | +2.5% | 29,100 |
| 2024/05/09 | 3,175 | 3,220 | 3,175 | 3,200 | +25 | +0.8% | 20,300 |
| 2024/05/08 | 3,275 | 3,285 | 3,170 | 3,175 | -100 | -3.1% | 55,500 |
| 2024/05/07 | 3,330 | 3,335 | 3,275 | 3,275 | -15 | -0.5% | 17,200 |
| 2024/05/02 | 3,290 | 3,320 | 3,290 | 3,290 | -15 | -0.5% | 16,400 |
| 2024/05/01 | 3,290 | 3,315 | 3,285 | 3,305 | +5 | +0.2% | 18,400 |
| 2024/04/30 | 3,245 | 3,310 | 3,235 | 3,300 | +40 | +1.2% | 30,700 |
| 2024/04/26 | 3,215 | 3,265 | 3,205 | 3,260 | +45 | +1.4% | 27,000 |
| 2024/04/25 | 3,225 | 3,230 | 3,195 | 3,215 | +15 | +0.5% | 25,300 |
| 2024/04/24 | 3,205 | 3,215 | 3,195 | 3,200 | +5 | +0.2% | 16,600 |
| 2024/04/23 | 3,225 | 3,225 | 3,190 | 3,195 | +5 | +0.2% | 10,800 |
| 2024/04/22 | 3,140 | 3,205 | 3,135 | 3,190 | +75 | +2.4% | 31,200 |
| 2024/04/19 | 3,180 | 3,180 | 3,075 | 3,115 | -65 | -2% | 57,000 |
| 2024/04/18 | 3,175 | 3,200 | 3,175 | 3,180 | +5 | +0.2% | 16,200 |
| 2024/04/17 | 3,215 | 3,220 | 3,175 | 3,175 | -45 | -1.4% | 36,600 |
| 2024/04/16 | 3,265 | 3,270 | 3,205 | 3,220 | -40 | -1.2% | 33,300 |
| 2024/04/15 | 3,265 | 3,285 | 3,215 | 3,260 | -45 | -1.4% | 59,900 |
| 2024/04/12 | 3,360 | 3,360 | 3,300 | 3,305 | -55 | -1.6% | 22,100 |
| 2024/04/11 | 3,370 | 3,385 | 3,345 | 3,360 | -25 | -0.7% | 29,600 |
| 2024/04/10 | 3,435 | 3,435 | 3,385 | 3,385 | -45 | -1.3% | 22,300 |
| 2024/04/09 | 3,495 | 3,495 | 3,405 | 3,430 | -20 | -0.6% | 30,000 |
| 2024/04/08 | 3,425 | 3,450 | 3,410 | 3,450 | +40 | +1.2% | 13,800 |
| 2024/04/05 | 3,400 | 3,425 | 3,370 | 3,410 | -10 | -0.3% | 21,300 |
| 2024/04/04 | 3,455 | 3,465 | 3,405 | 3,420 | -25 | -0.7% | 38,700 |
| 2024/04/03 | 3,350 | 3,470 | 3,350 | 3,445 | +55 | +1.6% | 47,400 |
| 2024/04/02 | 3,420 | 3,430 | 3,360 | 3,390 | -30 | -0.9% | 23,400 |
| 2024/04/01 | 3,425 | 3,440 | 3,395 | 3,420 | +5 | +0.1% | 23,500 |
| 2024/03/29 | 3,455 | 3,455 | 3,385 | 3,415 | -35 | -1% | 30,700 |
| 2024/03/28 | 3,645 | 3,645 | 3,450 | 3,450 | -250 | -6.8% | 26,400 |
| 2024/03/27 | 3,610 | 3,710 | 3,610 | 3,700 | +70 | +1.9% | 82,400 |
| 2024/03/26 | 3,595 | 3,645 | 3,595 | 3,630 | ±0 | ±0% | 31,500 |
| 2024/03/25 | 3,630 | 3,665 | 3,605 | 3,630 | +10 | +0.3% | 34,500 |
| 2024/03/22 | 3,645 | 3,645 | 3,595 | 3,620 | -30 | -0.8% | 43,900 |
| 2024/03/21 | 3,590 | 3,660 | 3,570 | 3,650 | +60 | +1.7% | 50,700 |
| 2024/03/19 | 3,580 | 3,595 | 3,540 | 3,590 | +5 | +0.1% | 44,200 |
| 2024/03/18 | 3,520 | 3,595 | 3,520 | 3,585 | +65 | +1.8% | 50,600 |
| 2024/03/15 | 3,480 | 3,525 | 3,470 | 3,520 | +60 | +1.7% | 45,900 |
| 2024/03/14 | 3,405 | 3,470 | 3,390 | 3,460 | +55 | +1.6% | 47,900 |
| 2024/03/13 | 3,425 | 3,455 | 3,385 | 3,405 | -35 | -1% | 53,900 |
| 2024/03/12 | 3,390 | 3,455 | 3,350 | 3,440 | +40 | +1.2% | 43,200 |
| 2024/03/11 | 3,360 | 3,415 | 3,360 | 3,400 | -15 | -0.4% | 74,500 |
| 2024/03/08 | 3,325 | 3,470 | 3,325 | 3,415 | +80 | +2.4% | 92,200 |
| 2024/03/07 | 3,230 | 3,340 | 3,230 | 3,335 | +110 | +3.4% | 64,600 |
1～
50
件表示中 / 3459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 | 330,500円 | -11.2% | +368.6% | 3.45% | 14.54倍 | 0.86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 | 119,100円 | +6.7% | +6.9% | 3.53% | 14.35倍 | 1.02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 |
| 浅沼組 | 370,500円 | +0.6% | +35.2% | 4.72% | 14.87倍 | 1.26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 |
| 四電工 | 357,000円 | +8.6% | -7.3% | 3.92% | 14.05倍 | 0.91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 |
| ＦＦＥ＆Ｃ | 621,000円 | -9.3% | -1.6% | 3.06% | 10.74倍 | 1.35倍 |
|
社会インフラ工事等プラント、電気、空調工事施工・メンテナンスまで一貫対応。古河グループ |
市場注目の銘柄
チャート関連のコラム
