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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 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 |
| 2023/04/26 | 3,810 | 3,870 | 3,785 | 3,865 | +55 | +1.4% | 34,400 |
| 2023/04/25 | 3,800 | 3,835 | 3,800 | 3,810 | +15 | +0.4% | 30,600 |
| 2023/04/24 | 3,770 | 3,800 | 3,765 | 3,795 | +30 | +0.8% | 17,100 |
| 2023/04/21 | 3,730 | 3,780 | 3,730 | 3,765 | +15 | +0.4% | 17,500 |
| 2023/04/20 | 3,755 | 3,785 | 3,750 | 3,750 | -5 | -0.1% | 24,700 |
| 2023/04/19 | 3,750 | 3,770 | 3,735 | 3,755 | -15 | -0.4% | 24,100 |
| 2023/04/18 | 3,760 | 3,775 | 3,740 | 3,770 | +15 | +0.4% | 18,700 |
| 2023/04/17 | 3,760 | 3,760 | 3,715 | 3,755 | -5 | -0.1% | 20,600 |
| 2023/04/14 | 3,765 | 3,785 | 3,745 | 3,760 | -5 | -0.1% | 31,500 |
| 2023/04/13 | 3,720 | 3,775 | 3,705 | 3,765 | +60 | +1.6% | 64,700 |
| 2023/04/12 | 3,630 | 3,705 | 3,630 | 3,705 | +75 | +2.1% | 31,100 |
| 2023/04/11 | 3,655 | 3,660 | 3,620 | 3,630 | +10 | +0.3% | 27,700 |
| 2023/04/10 | 3,600 | 3,645 | 3,590 | 3,620 | +10 | +0.3% | 29,300 |
| 2023/04/07 | 3,590 | 3,625 | 3,590 | 3,610 | +30 | +0.8% | 34,800 |
| 2023/04/06 | 3,605 | 3,625 | 3,570 | 3,580 | -35 | -1% | 43,000 |
| 2023/04/05 | 3,675 | 3,675 | 3,615 | 3,615 | -85 | -2.3% | 37,500 |
| 2023/04/04 | 3,735 | 3,755 | 3,675 | 3,700 | ±0 | ±0% | 51,900 |
| 2023/04/03 | 3,680 | 3,710 | 3,665 | 3,700 | +20 | +0.5% | 54,100 |
| 2023/03/31 | 3,720 | 3,740 | 3,650 | 3,680 | +5 | +0.1% | 38,200 |
| 2023/03/30 | 3,600 | 3,675 | 3,595 | 3,675 | -170 | -4.4% | 75,200 |
| 2023/03/29 | 3,820 | 3,850 | 3,800 | 3,845 | +30 | +0.8% | 121,700 |
| 2023/03/28 | 3,840 | 3,915 | 3,810 | 3,815 | +20 | +0.5% | 53,800 |
| 2023/03/27 | 3,870 | 3,870 | 3,785 | 3,795 | -45 | -1.2% | 47,700 |
| 2023/03/24 | 3,820 | 3,850 | 3,810 | 3,840 | -15 | -0.4% | 26,800 |
| 2023/03/23 | 3,780 | 3,865 | 3,770 | 3,855 | +40 | +1% | 38,300 |
| 2023/03/22 | 3,815 | 3,845 | 3,790 | 3,815 | +15 | +0.4% | 34,600 |
| 2023/03/20 | 3,850 | 3,870 | 3,780 | 3,800 | -95 | -2.4% | 40,400 |
| 2023/03/17 | 3,910 | 3,940 | 3,880 | 3,895 | +50 | +1.3% | 66,200 |
| 2023/03/16 | 3,860 | 3,875 | 3,815 | 3,845 | -135 | -3.4% | 46,100 |
| 2023/03/15 | 3,925 | 3,995 | 3,900 | 3,980 | +125 | +3.2% | 52,600 |
| 2023/03/14 | 3,905 | 3,905 | 3,810 | 3,855 | -75 | -1.9% | 38,900 |
| 2023/03/13 | 3,980 | 3,980 | 3,875 | 3,930 | -105 | -2.6% | 42,500 |
| 2023/03/10 | 4,025 | 4,080 | 4,020 | 4,035 | -35 | -0.9% | 53,800 |
| 2023/03/09 | 4,035 | 4,100 | 4,035 | 4,070 | +35 | +0.9% | 50,000 |
| 2023/03/08 | 4,010 | 4,055 | 3,990 | 4,035 | +20 | +0.5% | 33,600 |
| 2023/03/07 | 3,915 | 4,025 | 3,915 | 4,015 | +100 | +2.6% | 52,200 |
| 2023/03/06 | 3,955 | 3,955 | 3,905 | 3,915 | -5 | -0.1% | 31,500 |
| 2023/03/03 | 3,885 | 3,925 | 3,860 | 3,920 | +75 | +2% | 52,100 |
| 2023/03/02 | 3,885 | 3,900 | 3,820 | 3,845 | -10 | -0.3% | 47,500 |
| 2023/03/01 | 3,845 | 3,860 | 3,775 | 3,855 | +10 | +0.3% | 47,400 |
| 2023/02/28 | 3,900 | 3,900 | 3,825 | 3,845 | -35 | -0.9% | 37,800 |
| 2023/02/27 | 3,885 | 3,905 | 3,850 | 3,880 | +30 | +0.8% | 27,000 |
| 2023/02/24 | 3,855 | 3,890 | 3,830 | 3,850 | -5 | -0.1% | 23,800 |
| 2023/02/22 | 3,895 | 3,895 | 3,840 | 3,855 | -55 | -1.4% | 23,300 |
501～
550
件表示中 / 3705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 | 81,000円 | -2.4% | +23.0% | 3.95% | 17.85倍 | 1.00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 | 146,700円 | +0.3% | +26.8% | 6.13% | 16.56倍 | 1.23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 |
| 矢作建 | 165,000円 | +19.4% | +14.9% | 5.45% | 10.76倍 | 1.03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 |
| テクノ菱和 | 344,500円 | +6.9% | +4.7% | 3.02% | 9.93倍 | 1.37倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| ウエストＨＤ | 154,400円 | +12.0% | +19.7% | 4.21% | 7.64倍 | 1.96倍 |
|
産業用太陽光発電所の開発、建設、保守を展開。既存設備再生は縮小、タイで自家発電所新設も |
市場注目の銘柄
チャート関連のコラム
