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 |
|---|---|---|---|---|---|---|---|
| 2023/09/21 | 4,075 | 4,105 | 4,065 | 4,075 | ±0 | ±0% | 18,500 |
| 2023/09/20 | 4,205 | 4,205 | 4,055 | 4,075 | -60 | -1.5% | 32,800 |
| 2023/09/19 | 4,030 | 4,145 | 4,030 | 4,135 | +90 | +2.2% | 51,300 |
| 2023/09/15 | 4,025 | 4,060 | 4,025 | 4,045 | +25 | +0.6% | 29,200 |
| 2023/09/14 | 4,010 | 4,020 | 3,970 | 4,020 | +50 | +1.3% | 15,200 |
| 2023/09/13 | 3,940 | 3,985 | 3,905 | 3,970 | +35 | +0.9% | 26,300 |
| 2023/09/12 | 3,960 | 3,995 | 3,905 | 3,935 | -25 | -0.6% | 50,800 |
| 2023/09/11 | 4,040 | 4,050 | 3,940 | 3,960 | -80 | -2% | 23,400 |
| 2023/09/08 | 4,100 | 4,145 | 4,000 | 4,040 | -105 | -2.5% | 40,800 |
| 2023/09/07 | 4,125 | 4,180 | 4,125 | 4,145 | +5 | +0.1% | 55,400 |
| 2023/09/06 | 4,130 | 4,180 | 4,120 | 4,140 | +10 | +0.2% | 37,000 |
| 2023/09/05 | 4,100 | 4,135 | 4,065 | 4,130 | +10 | +0.2% | 29,000 |
| 2023/09/04 | 4,030 | 4,125 | 4,030 | 4,120 | +90 | +2.2% | 31,000 |
| 2023/09/01 | 3,995 | 4,045 | 3,975 | 4,030 | +35 | +0.9% | 39,500 |
| 2023/08/31 | 4,025 | 4,045 | 3,995 | 3,995 | -55 | -1.4% | 31,800 |
| 2023/08/30 | 4,005 | 4,085 | 3,995 | 4,050 | +45 | +1.1% | 37,200 |
| 2023/08/29 | 3,955 | 4,015 | 3,955 | 4,005 | +30 | +0.8% | 23,000 |
| 2023/08/28 | 3,935 | 3,975 | 3,935 | 3,975 | +40 | +1% | 8,500 |
| 2023/08/25 | 3,900 | 3,935 | 3,885 | 3,935 | +25 | +0.6% | 12,500 |
| 2023/08/24 | 3,885 | 3,920 | 3,880 | 3,910 | +35 | +0.9% | 13,700 |
| 2023/08/23 | 3,850 | 3,880 | 3,845 | 3,875 | +25 | +0.6% | 11,800 |
| 2023/08/22 | 3,825 | 3,850 | 3,810 | 3,850 | +25 | +0.7% | 12,700 |
| 2023/08/21 | 3,825 | 3,840 | 3,825 | 3,825 | ±0 | ±0% | 7,900 |
| 2023/08/18 | 3,830 | 3,850 | 3,815 | 3,825 | -10 | -0.3% | 15,000 |
| 2023/08/17 | 3,840 | 3,840 | 3,790 | 3,835 | +15 | +0.4% | 14,600 |
| 2023/08/16 | 3,820 | 3,825 | 3,810 | 3,820 | +5 | +0.1% | 13,800 |
| 2023/08/15 | 3,820 | 3,825 | 3,785 | 3,815 | -5 | -0.1% | 23,800 |
| 2023/08/14 | 3,915 | 3,935 | 3,820 | 3,820 | -150 | -3.8% | 27,600 |
| 2023/08/10 | 3,900 | 3,980 | 3,890 | 3,970 | +60 | +1.5% | 22,000 |
| 2023/08/09 | 3,925 | 3,935 | 3,890 | 3,910 | -15 | -0.4% | 23,800 |
| 2023/08/08 | 3,900 | 3,935 | 3,900 | 3,925 | +15 | +0.4% | 11,100 |
| 2023/08/07 | 3,900 | 3,925 | 3,895 | 3,910 | -15 | -0.4% | 11,700 |
| 2023/08/04 | 3,890 | 3,925 | 3,880 | 3,925 | +45 | +1.2% | 10,600 |
| 2023/08/03 | 3,925 | 3,925 | 3,865 | 3,880 | -55 | -1.4% | 19,400 |
| 2023/08/02 | 3,950 | 3,975 | 3,935 | 3,935 | -10 | -0.3% | 15,400 |
| 2023/08/01 | 3,970 | 3,980 | 3,945 | 3,945 | -30 | -0.8% | 9,300 |
| 2023/07/31 | 3,950 | 3,985 | 3,950 | 3,975 | +25 | +0.6% | 20,200 |
| 2023/07/28 | 3,920 | 3,955 | 3,895 | 3,950 | +35 | +0.9% | 20,200 |
| 2023/07/27 | 3,910 | 3,920 | 3,875 | 3,915 | -45 | -1.1% | 27,900 |
| 2023/07/26 | 3,980 | 3,980 | 3,920 | 3,960 | +15 | +0.4% | 11,300 |
| 2023/07/25 | 3,980 | 3,980 | 3,930 | 3,945 | +5 | +0.1% | 16,500 |
| 2023/07/24 | 3,975 | 3,975 | 3,925 | 3,940 | +10 | +0.3% | 26,000 |
| 2023/07/21 | 3,915 | 3,930 | 3,900 | 3,930 | +15 | +0.4% | 10,800 |
| 2023/07/20 | 3,945 | 3,985 | 3,905 | 3,915 | -10 | -0.3% | 41,100 |
| 2023/07/19 | 3,900 | 3,935 | 3,900 | 3,925 | +40 | +1% | 12,400 |
| 2023/07/18 | 3,890 | 3,900 | 3,860 | 3,885 | +10 | +0.3% | 15,400 |
| 2023/07/14 | 3,865 | 3,875 | 3,825 | 3,875 | +60 | +1.6% | 14,400 |
| 2023/07/13 | 3,825 | 3,855 | 3,795 | 3,815 | -20 | -0.5% | 27,900 |
| 2023/07/12 | 3,850 | 3,860 | 3,815 | 3,835 | +35 | +0.9% | 11,300 |
| 2023/07/11 | 3,845 | 3,855 | 3,795 | 3,800 | -45 | -1.2% | 21,500 |
451～
500
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
