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 |
|---|---|---|---|---|---|---|---|
| 2023/07/10 | 3,885 | 3,885 | 3,830 | 3,845 | +5 | +0.1% | 43,100 |
| 2023/07/07 | 3,825 | 3,860 | 3,780 | 3,840 | +5 | +0.1% | 28,100 |
| 2023/07/06 | 3,865 | 3,880 | 3,825 | 3,835 | -60 | -1.5% | 20,000 |
| 2023/07/05 | 3,890 | 3,910 | 3,845 | 3,895 | -10 | -0.3% | 23,200 |
| 2023/07/04 | 3,885 | 3,915 | 3,860 | 3,905 | +20 | +0.5% | 37,500 |
| 2023/07/03 | 3,870 | 3,905 | 3,865 | 3,885 | +15 | +0.4% | 18,400 |
| 2023/06/30 | 3,910 | 3,940 | 3,870 | 3,870 | -65 | -1.7% | 28,700 |
| 2023/06/29 | 3,940 | 3,965 | 3,915 | 3,935 | -35 | -0.9% | 16,200 |
| 2023/06/28 | 3,940 | 3,975 | 3,920 | 3,970 | +40 | +1% | 15,400 |
| 2023/06/27 | 3,870 | 3,935 | 3,860 | 3,930 | +60 | +1.6% | 23,600 |
| 2023/06/26 | 3,910 | 3,910 | 3,855 | 3,870 | -45 | -1.1% | 21,900 |
| 2023/06/23 | 3,980 | 3,990 | 3,900 | 3,915 | -30 | -0.8% | 28,300 |
| 2023/06/22 | 3,920 | 3,965 | 3,920 | 3,945 | +25 | +0.6% | 31,400 |
| 2023/06/21 | 3,900 | 3,935 | 3,900 | 3,920 | +25 | +0.6% | 20,200 |
| 2023/06/20 | 3,870 | 3,895 | 3,855 | 3,895 | +20 | +0.5% | 26,300 |
| 2023/06/19 | 3,855 | 3,885 | 3,845 | 3,875 | +40 | +1% | 26,300 |
| 2023/06/16 | 3,820 | 3,865 | 3,815 | 3,835 | +10 | +0.3% | 56,500 |
| 2023/06/15 | 3,800 | 3,825 | 3,775 | 3,825 | +20 | +0.5% | 47,900 |
| 2023/06/14 | 3,845 | 3,845 | 3,800 | 3,805 | ±0 | ±0% | 20,600 |
| 2023/06/13 | 3,850 | 3,850 | 3,790 | 3,805 | -45 | -1.2% | 28,900 |
| 2023/06/12 | 3,800 | 3,865 | 3,800 | 3,850 | +40 | +1% | 25,600 |
| 2023/06/09 | 3,785 | 3,830 | 3,785 | 3,810 | +30 | +0.8% | 26,100 |
| 2023/06/08 | 3,780 | 3,830 | 3,750 | 3,780 | ±0 | ±0% | 28,700 |
| 2023/06/07 | 3,795 | 3,845 | 3,780 | 3,780 | -25 | -0.7% | 43,000 |
| 2023/06/06 | 3,795 | 3,820 | 3,795 | 3,805 | -35 | -0.9% | 15,400 |
| 2023/06/05 | 3,885 | 3,905 | 3,825 | 3,840 | ±0 | ±0% | 21,200 |
| 2023/06/02 | 3,775 | 3,845 | 3,775 | 3,840 | +55 | +1.5% | 24,700 |
| 2023/06/01 | 3,775 | 3,800 | 3,755 | 3,785 | +45 | +1.2% | 19,200 |
| 2023/05/31 | 3,775 | 3,805 | 3,725 | 3,740 | -45 | -1.2% | 114,500 |
| 2023/05/30 | 3,830 | 3,845 | 3,775 | 3,785 | -60 | -1.6% | 19,100 |
| 2023/05/29 | 3,855 | 3,865 | 3,815 | 3,845 | +35 | +0.9% | 29,200 |
| 2023/05/26 | 3,795 | 3,845 | 3,785 | 3,810 | +15 | +0.4% | 29,700 |
| 2023/05/25 | 3,795 | 3,815 | 3,760 | 3,795 | -20 | -0.5% | 18,700 |
| 2023/05/24 | 3,790 | 3,840 | 3,790 | 3,815 | +20 | +0.5% | 28,700 |
| 2023/05/23 | 3,865 | 3,880 | 3,775 | 3,795 | -35 | -0.9% | 45,900 |
| 2023/05/22 | 3,795 | 3,855 | 3,795 | 3,830 | +10 | +0.3% | 32,600 |
| 2023/05/19 | 3,865 | 3,880 | 3,820 | 3,820 | -15 | -0.4% | 17,400 |
| 2023/05/18 | 3,865 | 3,880 | 3,795 | 3,835 | -20 | -0.5% | 46,600 |
| 2023/05/17 | 3,945 | 3,945 | 3,835 | 3,855 | -100 | -2.5% | 77,700 |
| 2023/05/16 | 3,850 | 3,970 | 3,850 | 3,955 | +105 | +2.7% | 71,800 |
| 2023/05/15 | 3,975 | 4,055 | 3,845 | 3,850 | -130 | -3.3% | 45,400 |
| 2023/05/12 | 3,950 | 3,980 | 3,900 | 3,980 | ±0 | ±0% | 40,900 |
| 2023/05/11 | 3,955 | 4,000 | 3,935 | 3,980 | -10 | -0.3% | 18,600 |
| 2023/05/10 | 4,025 | 4,050 | 3,975 | 3,990 | -35 | -0.9% | 44,800 |
| 2023/05/09 | 3,920 | 4,040 | 3,920 | 4,025 | +70 | +1.8% | 53,600 |
| 2023/05/08 | 3,900 | 3,965 | 3,900 | 3,955 | +75 | +1.9% | 43,500 |
| 2023/05/02 | 3,920 | 3,930 | 3,860 | 3,880 | -35 | -0.9% | 34,700 |
| 2023/05/01 | 3,900 | 3,930 | 3,860 | 3,915 | +15 | +0.4% | 40,500 |
| 2023/04/28 | 3,865 | 3,900 | 3,860 | 3,900 | +75 | +2% | 44,000 |
| 2023/04/27 | 3,855 | 3,875 | 3,820 | 3,825 | -40 | -1% | 41,900 |
501～
550
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
