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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 3,995 | 4,030 | 3,985 | 4,010 | +15 | +0.4% | 47,200 |
| 2023/01/06 | 3,925 | 4,000 | 3,925 | 3,995 | +40 | +1% | 23,200 |
| 2023/01/05 | 3,960 | 3,975 | 3,930 | 3,955 | -20 | -0.5% | 23,600 |
| 2023/01/04 | 3,935 | 3,980 | 3,895 | 3,975 | +40 | +1% | 33,600 |
| 2022/12/30 | 3,945 | 3,995 | 3,935 | 3,935 | -10 | -0.3% | 19,300 |
| 2022/12/29 | 3,930 | 3,955 | 3,890 | 3,945 | ±0 | ±0% | 19,000 |
| 2022/12/28 | 3,940 | 3,955 | 3,915 | 3,945 | +5 | +0.1% | 26,400 |
| 2022/12/27 | 3,970 | 4,000 | 3,940 | 3,940 | -15 | -0.4% | 13,800 |
| 2022/12/26 | 3,930 | 3,985 | 3,920 | 3,955 | +45 | +1.2% | 17,800 |
| 2022/12/23 | 3,945 | 3,945 | 3,890 | 3,910 | -35 | -0.9% | 22,300 |
| 2022/12/22 | 3,930 | 3,975 | 3,920 | 3,945 | +20 | +0.5% | 21,300 |
| 2022/12/21 | 4,015 | 4,015 | 3,925 | 3,925 | -95 | -2.4% | 39,700 |
| 2022/12/20 | 4,025 | 4,070 | 3,970 | 4,020 | +40 | +1% | 43,600 |
| 2022/12/19 | 4,000 | 4,035 | 3,980 | 3,980 | +15 | +0.4% | 28,800 |
| 2022/12/16 | 4,065 | 4,075 | 3,965 | 3,965 | -100 | -2.5% | 84,000 |
| 2022/12/15 | 4,065 | 4,085 | 4,045 | 4,065 | ±0 | ±0% | 15,000 |
| 2022/12/14 | 4,065 | 4,075 | 4,035 | 4,065 | ±0 | ±0% | 22,300 |
| 2022/12/13 | 4,125 | 4,135 | 4,065 | 4,065 | -30 | -0.7% | 18,500 |
| 2022/12/12 | 4,085 | 4,105 | 4,065 | 4,095 | +5 | +0.1% | 18,500 |
| 2022/12/09 | 4,095 | 4,120 | 4,080 | 4,090 | -20 | -0.5% | 23,600 |
| 2022/12/08 | 4,130 | 4,130 | 4,075 | 4,110 | -35 | -0.8% | 30,200 |
| 2022/12/07 | 4,145 | 4,200 | 4,135 | 4,145 | -15 | -0.4% | 24,800 |
| 2022/12/06 | 4,165 | 4,165 | 4,105 | 4,160 | -15 | -0.4% | 24,600 |
| 2022/12/05 | 4,210 | 4,215 | 4,160 | 4,175 | -75 | -1.8% | 25,600 |
| 2022/12/02 | 4,210 | 4,280 | 4,190 | 4,250 | -30 | -0.7% | 42,700 |
| 2022/12/01 | 4,510 | 4,540 | 4,280 | 4,280 | -160 | -3.6% | 56,700 |
| 2022/11/30 | 4,580 | 4,675 | 4,435 | 4,440 | -140 | -3.1% | 187,800 |
| 2022/11/29 | 4,535 | 4,670 | 4,490 | 4,580 | +25 | +0.5% | 173,000 |
| 2022/11/28 | 4,465 | 4,570 | 4,440 | 4,555 | +130 | +2.9% | 69,300 |
| 2022/11/25 | 4,435 | 4,460 | 4,380 | 4,425 | -10 | -0.2% | 17,900 |
| 2022/11/24 | 4,375 | 4,460 | 4,370 | 4,435 | +35 | +0.8% | 36,100 |
| 2022/11/22 | 4,265 | 4,400 | 4,265 | 4,400 | +150 | +3.5% | 32,700 |
| 2022/11/21 | 4,175 | 4,255 | 4,170 | 4,250 | +145 | +3.5% | 38,100 |
| 2022/11/18 | 4,115 | 4,145 | 4,100 | 4,105 | ±0 | ±0% | 25,700 |
| 2022/11/17 | 4,075 | 4,120 | 4,075 | 4,105 | +30 | +0.7% | 17,900 |
| 2022/11/16 | 4,070 | 4,085 | 4,035 | 4,075 | +5 | +0.1% | 27,500 |
| 2022/11/15 | 4,115 | 4,170 | 4,070 | 4,070 | -55 | -1.3% | 33,100 |
| 2022/11/14 | 4,235 | 4,250 | 4,115 | 4,125 | -55 | -1.3% | 52,700 |
| 2022/11/11 | 4,235 | 4,235 | 4,175 | 4,180 | +10 | +0.2% | 35,500 |
| 2022/11/10 | 4,170 | 4,210 | 4,170 | 4,170 | -15 | -0.4% | 18,200 |
| 2022/11/09 | 4,175 | 4,195 | 4,160 | 4,185 | +15 | +0.4% | 16,800 |
| 2022/11/08 | 4,185 | 4,210 | 4,170 | 4,170 | ±0 | ±0% | 17,300 |
| 2022/11/07 | 4,145 | 4,205 | 4,145 | 4,170 | +35 | +0.8% | 25,800 |
| 2022/11/04 | 4,200 | 4,200 | 4,115 | 4,135 | -10 | -0.2% | 26,800 |
| 2022/11/02 | 4,160 | 4,180 | 4,120 | 4,145 | -5 | -0.1% | 58,300 |
| 2022/11/01 | 4,170 | 4,220 | 4,150 | 4,150 | -70 | -1.7% | 19,300 |
| 2022/10/31 | 4,155 | 4,235 | 4,150 | 4,220 | +70 | +1.7% | 39,500 |
| 2022/10/28 | 4,160 | 4,190 | 4,095 | 4,150 | -30 | -0.7% | 241,000 |
| 2022/10/27 | 4,185 | 4,210 | 4,140 | 4,180 | -5 | -0.1% | 53,300 |
| 2022/10/26 | 4,150 | 4,200 | 4,125 | 4,185 | +35 | +0.8% | 43,200 |
551～
600
件表示中 / 3675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 | 69,700円 | -11.2% | +368.6% | 3.27% | 15.36倍 | 0.92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 |
| 明星工 | 121,700円 | +4.3% | -2.3% | 3.86% | 9.65倍 | 0.88倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
| ピーエス | 137,200円 | +4.3% | +47.2% | 5.10% | 8.67倍 | 1.18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 |
| 浅沼組 | 70,700円 | +0.6% | +35.2% | 5.23% | 14.18倍 | 1.29倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 矢作建 | 128,000円 | +16.8% | -14.5% | 6.25% | 10.20倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
