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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 706 | 709 | 697 | 701 | -5 | -0.7% | 96,100 |
| 2025/03/31 | 710 | 718 | 693 | 706 | +6 | +0.9% | 247,900 |
| 2025/03/28 | 711 | 731 | 698 | 700 | -2,970 | -80.9% | 158,300 |
| 2025/03/27 | 3,675 | 3,675 | 3,645 | 3,670 | +5 | +0.1% | 36,400 |
| 2025/03/26 | 3,665 | 3,705 | 3,665 | 3,665 | ±0 | ±0% | 22,900 |
| 2025/03/25 | 3,655 | 3,670 | 3,640 | 3,665 | +10 | +0.3% | 17,500 |
| 2025/03/24 | 3,650 | 3,670 | 3,635 | 3,655 | +20 | +0.6% | 20,400 |
| 2025/03/21 | 3,690 | 3,715 | 3,605 | 3,635 | -40 | -1.1% | 42,900 |
| 2025/03/19 | 3,665 | 3,700 | 3,645 | 3,675 | +10 | +0.3% | 35,500 |
| 2025/03/18 | 3,660 | 3,695 | 3,660 | 3,665 | +10 | +0.3% | 9,700 |
| 2025/03/17 | 3,625 | 3,680 | 3,625 | 3,655 | +30 | +0.8% | 9,400 |
| 2025/03/14 | 3,640 | 3,660 | 3,620 | 3,625 | -15 | -0.4% | 17,100 |
| 2025/03/13 | 3,660 | 3,685 | 3,630 | 3,640 | -15 | -0.4% | 9,900 |
| 2025/03/12 | 3,650 | 3,685 | 3,650 | 3,655 | +5 | +0.1% | 12,000 |
| 2025/03/11 | 3,615 | 3,670 | 3,600 | 3,650 | ±0 | ±0% | 14,400 |
| 2025/03/10 | 3,650 | 3,670 | 3,645 | 3,650 | ±0 | ±0% | 7,600 |
| 2025/03/07 | 3,655 | 3,710 | 3,625 | 3,650 | -45 | -1.2% | 19,700 |
| 2025/03/06 | 3,665 | 3,695 | 3,635 | 3,695 | +55 | +1.5% | 16,100 |
| 2025/03/05 | 3,640 | 3,665 | 3,635 | 3,640 | ±0 | ±0% | 16,000 |
| 2025/03/04 | 3,680 | 3,700 | 3,615 | 3,640 | -30 | -0.8% | 12,700 |
| 2025/03/03 | 3,710 | 3,735 | 3,640 | 3,670 | +25 | +0.7% | 20,900 |
| 2025/02/28 | 3,670 | 3,720 | 3,630 | 3,645 | -25 | -0.7% | 11,400 |
| 2025/02/27 | 3,595 | 3,680 | 3,595 | 3,670 | +85 | +2.4% | 14,700 |
| 2025/02/26 | 3,555 | 3,585 | 3,525 | 3,585 | +30 | +0.8% | 10,600 |
| 2025/02/25 | 3,580 | 3,580 | 3,500 | 3,555 | -50 | -1.4% | 19,800 |
| 2025/02/21 | 3,665 | 3,665 | 3,515 | 3,605 | -30 | -0.8% | 19,500 |
| 2025/02/20 | 3,640 | 3,640 | 3,605 | 3,635 | -15 | -0.4% | 9,700 |
| 2025/02/19 | 3,680 | 3,695 | 3,625 | 3,650 | -20 | -0.5% | 11,500 |
| 2025/02/18 | 3,660 | 3,670 | 3,635 | 3,670 | +10 | +0.3% | 7,200 |
| 2025/02/17 | 3,580 | 3,705 | 3,575 | 3,660 | +115 | +3.2% | 22,900 |
| 2025/02/14 | 3,680 | 3,710 | 3,545 | 3,545 | +5 | +0.1% | 53,100 |
| 2025/02/13 | 3,495 | 3,560 | 3,495 | 3,540 | +60 | +1.7% | 13,400 |
| 2025/02/12 | 3,535 | 3,535 | 3,475 | 3,480 | -40 | -1.1% | 9,200 |
| 2025/02/10 | 3,480 | 3,555 | 3,480 | 3,520 | +45 | +1.3% | 8,400 |
| 2025/02/07 | 3,485 | 3,525 | 3,455 | 3,475 | +5 | +0.1% | 12,200 |
| 2025/02/06 | 3,400 | 3,480 | 3,400 | 3,470 | +80 | +2.4% | 14,400 |
| 2025/02/05 | 3,390 | 3,420 | 3,390 | 3,390 | -10 | -0.3% | 7,100 |
| 2025/02/04 | 3,390 | 3,420 | 3,390 | 3,400 | +20 | +0.6% | 8,500 |
| 2025/02/03 | 3,420 | 3,450 | 3,380 | 3,380 | -55 | -1.6% | 11,500 |
| 2025/01/31 | 3,445 | 3,450 | 3,415 | 3,435 | -10 | -0.3% | 5,600 |
| 2025/01/30 | 3,440 | 3,450 | 3,425 | 3,445 | ±0 | ±0% | 5,800 |
| 2025/01/29 | 3,480 | 3,480 | 3,430 | 3,445 | -35 | -1% | 5,300 |
| 2025/01/28 | 3,425 | 3,485 | 3,425 | 3,480 | +20 | +0.6% | 6,800 |
| 2025/01/27 | 3,440 | 3,475 | 3,440 | 3,460 | +20 | +0.6% | 7,500 |
| 2025/01/24 | 3,415 | 3,460 | 3,415 | 3,440 | +25 | +0.7% | 13,900 |
| 2025/01/23 | 3,430 | 3,435 | 3,405 | 3,415 | -15 | -0.4% | 5,000 |
| 2025/01/22 | 3,420 | 3,435 | 3,410 | 3,430 | +40 | +1.2% | 7,800 |
| 2025/01/21 | 3,410 | 3,415 | 3,370 | 3,390 | ±0 | ±0% | 7,900 |
| 2025/01/20 | 3,350 | 3,415 | 3,345 | 3,390 | +75 | +2.3% | 11,900 |
| 2025/01/17 | 3,305 | 3,355 | 3,305 | 3,315 | -5 | -0.2% | 16,700 |
1～
50
件表示中 / 3670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 | 69,500円 | -11.2% | +368.6% | 3.28% | 15.31倍 | 0.91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 |
| ピーエス | 144,400円 | +4.3% | +47.2% | 4.85% | 9.12倍 | 1.24倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 三住建設 | 41,000円 | -5.1% | - | 3.41% | - | 1.17倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
| 日本電技 | 363,000円 | +11.8% | +44.7% | 3.25% | 9.38倍 | 1.63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 |
| 四電工 | 124,300円 | +14.0% | +7.0% | 4.83% | 12.77倍 | 0.93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
