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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/25 | 4,145 | 4,180 | 4,115 | 4,150 | +5 | +0.1% | 28,700 |
| 2022/10/24 | 4,165 | 4,175 | 4,135 | 4,145 | +40 | +1% | 32,800 |
| 2022/10/21 | 4,140 | 4,160 | 4,065 | 4,105 | -75 | -1.8% | 39,800 |
| 2022/10/20 | 4,175 | 4,180 | 4,130 | 4,180 | -10 | -0.2% | 29,500 |
| 2022/10/19 | 4,135 | 4,220 | 4,100 | 4,190 | +55 | +1.3% | 52,700 |
| 2022/10/18 | 4,105 | 4,175 | 4,105 | 4,135 | +50 | +1.2% | 44,300 |
| 2022/10/17 | 4,035 | 4,110 | 4,020 | 4,085 | +55 | +1.4% | 33,900 |
| 2022/10/14 | 4,005 | 4,070 | 3,970 | 4,030 | +70 | +1.8% | 41,300 |
| 2022/10/13 | 3,930 | 3,990 | 3,915 | 3,960 | +20 | +0.5% | 51,500 |
| 2022/10/12 | 4,015 | 4,015 | 3,910 | 3,940 | -75 | -1.9% | 77,100 |
| 2022/10/11 | 4,035 | 4,110 | 4,015 | 4,015 | -125 | -3% | 105,800 |
| 2022/10/07 | 4,155 | 4,180 | 4,110 | 4,140 | -60 | -1.4% | 40,700 |
| 2022/10/06 | 4,225 | 4,270 | 4,190 | 4,200 | -35 | -0.8% | 48,100 |
| 2022/10/05 | 4,285 | 4,295 | 4,210 | 4,235 | -20 | -0.5% | 43,000 |
| 2022/10/04 | 4,220 | 4,270 | 4,170 | 4,255 | +105 | +2.5% | 33,900 |
| 2022/10/03 | 4,135 | 4,190 | 4,100 | 4,150 | -5 | -0.1% | 40,700 |
| 2022/09/30 | 4,370 | 4,370 | 4,155 | 4,155 | -250 | -5.7% | 68,300 |
| 2022/09/29 | 4,350 | 4,405 | 4,310 | 4,405 | +60 | +1.4% | 42,800 |
| 2022/09/28 | 4,305 | 4,350 | 4,285 | 4,345 | +30 | +0.7% | 72,700 |
| 2022/09/27 | 4,365 | 4,375 | 4,280 | 4,315 | -50 | -1.1% | 106,500 |
| 2022/09/26 | 4,285 | 4,375 | 4,285 | 4,365 | +40 | +0.9% | 78,600 |
| 2022/09/22 | 4,220 | 4,325 | 4,220 | 4,325 | +75 | +1.8% | 51,400 |
| 2022/09/21 | 4,300 | 4,335 | 4,250 | 4,250 | -80 | -1.8% | 38,400 |
| 2022/09/20 | 4,400 | 4,425 | 4,320 | 4,330 | -70 | -1.6% | 52,700 |
| 2022/09/16 | 4,250 | 4,405 | 4,225 | 4,400 | +170 | +4% | 350,500 |
| 2022/09/15 | 4,130 | 4,230 | 4,120 | 4,230 | +100 | +2.4% | 71,600 |
| 2022/09/14 | 4,120 | 4,160 | 4,095 | 4,130 | -20 | -0.5% | 53,400 |
| 2022/09/13 | 4,120 | 4,155 | 4,120 | 4,150 | +30 | +0.7% | 40,700 |
| 2022/09/12 | 4,125 | 4,140 | 4,100 | 4,120 | -5 | -0.1% | 41,300 |
| 2022/09/09 | 4,075 | 4,135 | 4,075 | 4,125 | +30 | +0.7% | 48,000 |
| 2022/09/08 | 4,035 | 4,100 | 4,030 | 4,095 | +65 | +1.6% | 36,600 |
| 2022/09/07 | 4,045 | 4,045 | 4,005 | 4,030 | -25 | -0.6% | 34,900 |
| 2022/09/06 | 4,060 | 4,065 | 4,035 | 4,055 | -5 | -0.1% | 36,800 |
| 2022/09/05 | 4,100 | 4,100 | 4,035 | 4,060 | -45 | -1.1% | 40,200 |
| 2022/09/02 | 4,085 | 4,145 | 4,080 | 4,105 | +10 | +0.2% | 38,400 |
| 2022/09/01 | 4,030 | 4,110 | 4,015 | 4,095 | +40 | +1% | 50,800 |
| 2022/08/31 | 4,090 | 4,100 | 4,055 | 4,055 | -50 | -1.2% | 45,900 |
| 2022/08/30 | 4,115 | 4,125 | 4,090 | 4,105 | -10 | -0.2% | 46,600 |
| 2022/08/29 | 4,095 | 4,130 | 4,085 | 4,115 | -45 | -1.1% | 30,200 |
| 2022/08/26 | 4,175 | 4,175 | 4,130 | 4,160 | -35 | -0.8% | 33,200 |
| 2022/08/25 | 4,140 | 4,225 | 4,110 | 4,195 | +55 | +1.3% | 59,000 |
| 2022/08/24 | 4,120 | 4,185 | 4,110 | 4,140 | +50 | +1.2% | 35,500 |
| 2022/08/23 | 4,160 | 4,160 | 4,075 | 4,090 | -95 | -2.3% | 93,300 |
601～
650
件表示中 / 3682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 | 73,900円 | -11.2% | +368.6% | 3.09% | 16.28倍 | 0.97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 | 130,000円 | +4.3% | -2.3% | 3.62% | 10.31倍 | 0.94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 | 142,700円 | +4.3% | +47.2% | 4.91% | 9.02倍 | 1.23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 |
| ウエストＨＤ | 141,800円 | +12.0% | +19.7% | 4.58% | 7.02倍 | 1.80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 |
| 矢作建 | 137,600円 | +16.8% | -14.5% | 5.81% | 10.96倍 | 0.90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
