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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,445 | 3,485 | 3,420 | 3,420 | -25 | -0.7% | 19,600 |
| 2024/11/21 | 3,445 | 3,475 | 3,440 | 3,445 | +20 | +0.6% | 11,200 |
| 2024/11/20 | 3,410 | 3,450 | 3,410 | 3,425 | +5 | +0.1% | 12,900 |
| 2024/11/19 | 3,370 | 3,420 | 3,370 | 3,420 | +35 | +1% | 14,300 |
| 2024/11/18 | 3,285 | 3,395 | 3,265 | 3,385 | +120 | +3.7% | 20,500 |
| 2024/11/15 | 3,290 | 3,295 | 3,200 | 3,265 | -90 | -2.7% | 45,600 |
| 2024/11/14 | 3,290 | 3,385 | 3,290 | 3,355 | +70 | +2.1% | 22,600 |
| 2024/11/13 | 3,390 | 3,395 | 3,280 | 3,285 | -105 | -3.1% | 48,000 |
| 2024/11/12 | 3,375 | 3,410 | 3,370 | 3,390 | +20 | +0.6% | 14,200 |
| 2024/11/11 | 3,415 | 3,415 | 3,370 | 3,370 | -45 | -1.3% | 13,600 |
| 2024/11/08 | 3,510 | 3,530 | 3,410 | 3,415 | -25 | -0.7% | 14,000 |
| 2024/11/07 | 3,490 | 3,505 | 3,440 | 3,440 | -10 | -0.3% | 21,000 |
| 2024/11/06 | 3,435 | 3,505 | 3,435 | 3,450 | +15 | +0.4% | 11,200 |
| 2024/11/05 | 3,460 | 3,480 | 3,435 | 3,435 | -30 | -0.9% | 10,800 |
| 2024/11/01 | 3,490 | 3,490 | 3,445 | 3,465 | -35 | -1% | 17,000 |
| 2024/10/31 | 3,480 | 3,510 | 3,460 | 3,500 | +65 | +1.9% | 16,100 |
| 2024/10/30 | 3,450 | 3,465 | 3,420 | 3,435 | -15 | -0.4% | 146,600 |
| 2024/10/29 | 3,400 | 3,455 | 3,395 | 3,450 | +45 | +1.3% | 22,700 |
| 2024/10/28 | 3,370 | 3,405 | 3,360 | 3,405 | +35 | +1% | 20,900 |
| 2024/10/25 | 3,385 | 3,425 | 3,365 | 3,370 | -15 | -0.4% | 29,600 |
| 2024/10/24 | 3,410 | 3,425 | 3,360 | 3,385 | -40 | -1.2% | 38,500 |
| 2024/10/23 | 3,425 | 3,450 | 3,385 | 3,425 | ±0 | ±0% | 22,300 |
| 2024/10/22 | 3,460 | 3,480 | 3,380 | 3,425 | -35 | -1% | 31,600 |
| 2024/10/21 | 3,420 | 3,460 | 3,420 | 3,460 | +25 | +0.7% | 11,600 |
| 2024/10/18 | 3,450 | 3,460 | 3,415 | 3,435 | +20 | +0.6% | 11,100 |
| 2024/10/17 | 3,395 | 3,460 | 3,395 | 3,415 | +25 | +0.7% | 11,400 |
| 2024/10/16 | 3,410 | 3,460 | 3,390 | 3,390 | -30 | -0.9% | 16,100 |
| 2024/10/15 | 3,395 | 3,455 | 3,390 | 3,420 | +15 | +0.4% | 26,200 |
| 2024/10/11 | 3,440 | 3,440 | 3,395 | 3,405 | -40 | -1.2% | 18,200 |
| 2024/10/10 | 3,425 | 3,460 | 3,390 | 3,445 | +40 | +1.2% | 15,100 |
| 2024/10/09 | 3,450 | 3,450 | 3,390 | 3,405 | -45 | -1.3% | 21,100 |
| 2024/10/08 | 3,500 | 3,555 | 3,430 | 3,450 | -55 | -1.6% | 19,800 |
| 2024/10/07 | 3,545 | 3,545 | 3,500 | 3,505 | -20 | -0.6% | 17,400 |
| 2024/10/04 | 3,510 | 3,540 | 3,510 | 3,525 | +25 | +0.7% | 9,900 |
| 2024/10/03 | 3,530 | 3,565 | 3,500 | 3,500 | +5 | +0.1% | 12,000 |
| 2024/10/02 | 3,545 | 3,560 | 3,495 | 3,495 | -40 | -1.1% | 18,000 |
| 2024/10/01 | 3,515 | 3,550 | 3,485 | 3,535 | +70 | +2% | 10,400 |
| 2024/09/30 | 3,520 | 3,565 | 3,465 | 3,465 | -155 | -4.3% | 23,000 |
| 2024/09/27 | 3,635 | 3,640 | 3,585 | 3,620 | +20 | +0.6% | 17,200 |
| 2024/09/26 | 3,560 | 3,640 | 3,510 | 3,600 | +95 | +2.7% | 24,100 |
| 2024/09/25 | 3,520 | 3,525 | 3,490 | 3,505 | -10 | -0.3% | 31,900 |
| 2024/09/24 | 3,615 | 3,615 | 3,500 | 3,515 | -145 | -4% | 42,500 |
| 2024/09/20 | 3,620 | 3,660 | 3,520 | 3,660 | +85 | +2.4% | 29,900 |
| 2024/09/19 | 3,570 | 3,615 | 3,545 | 3,575 | +5 | +0.1% | 19,400 |
| 2024/09/18 | 3,520 | 3,625 | 3,510 | 3,570 | +55 | +1.6% | 31,500 |
| 2024/09/17 | 3,450 | 3,515 | 3,440 | 3,515 | +65 | +1.9% | 34,900 |
| 2024/09/13 | 3,410 | 3,455 | 3,390 | 3,450 | +20 | +0.6% | 45,700 |
| 2024/09/12 | 3,440 | 3,455 | 3,405 | 3,430 | +5 | +0.1% | 24,600 |
| 2024/09/11 | 3,410 | 3,430 | 3,385 | 3,425 | +5 | +0.1% | 27,600 |
| 2024/09/10 | 3,495 | 3,495 | 3,395 | 3,420 | -80 | -2.3% | 25,400 |
1～
50
件表示中 / 3586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 | 342,000円 | -11.2% | +368.6% | 3.33% | 15.07倍 | 0.90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 |
| 矢作建 | 148,700円 | +16.8% | -14.5% | 5.38% | 11.85倍 | 0.97倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| 東亜道 | 126,000円 | +6.7% | +6.9% | 4.13% | 14.95倍 | 1.13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 |
| 三住建設 | 37,800円 | -5.1% | - | 3.70% | - | 1.08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 |
| 世紀東 | 154,600円 | +10.1% | +33.6% | 5.82% | 15.25倍 | 1.42倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
市場注目の銘柄
チャート関連のコラム
