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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 4,235 | 4,265 | 4,185 | 4,185 | -120 | -2.8% | 64,500 |
| 2022/08/19 | 4,310 | 4,345 | 4,285 | 4,305 | +55 | +1.3% | 21,400 |
| 2022/08/18 | 4,285 | 4,285 | 4,230 | 4,250 | -30 | -0.7% | 15,800 |
| 2022/08/17 | 4,275 | 4,300 | 4,235 | 4,280 | +5 | +0.1% | 21,600 |
| 2022/08/16 | 4,295 | 4,305 | 4,235 | 4,275 | -30 | -0.7% | 21,300 |
| 2022/08/15 | 4,205 | 4,325 | 4,205 | 4,305 | +55 | +1.3% | 18,000 |
| 2022/08/12 | 4,230 | 4,275 | 4,200 | 4,250 | +125 | +3% | 32,700 |
| 2022/08/10 | 4,080 | 4,175 | 4,075 | 4,125 | +15 | +0.4% | 35,500 |
| 2022/08/09 | 4,205 | 4,205 | 4,080 | 4,110 | -95 | -2.3% | 28,300 |
| 2022/08/08 | 4,130 | 4,225 | 4,130 | 4,205 | +75 | +1.8% | 36,700 |
| 2022/08/05 | 4,080 | 4,210 | 4,080 | 4,130 | +40 | +1% | 51,200 |
| 2022/08/04 | 4,140 | 4,170 | 4,050 | 4,090 | -75 | -1.8% | 81,200 |
| 2022/08/03 | 4,215 | 4,220 | 4,160 | 4,165 | -65 | -1.5% | 27,000 |
| 2022/08/02 | 4,240 | 4,260 | 4,200 | 4,230 | -20 | -0.5% | 28,100 |
| 2022/08/01 | 4,275 | 4,275 | 4,230 | 4,250 | -20 | -0.5% | 19,100 |
| 2022/07/29 | 4,295 | 4,310 | 4,265 | 4,270 | -25 | -0.6% | 13,600 |
| 2022/07/28 | 4,220 | 4,335 | 4,195 | 4,295 | +35 | +0.8% | 43,400 |
| 2022/07/27 | 4,320 | 4,320 | 4,260 | 4,260 | -10 | -0.2% | 18,800 |
| 2022/07/26 | 4,315 | 4,330 | 4,265 | 4,270 | -40 | -0.9% | 14,800 |
| 2022/07/25 | 4,400 | 4,400 | 4,305 | 4,310 | -80 | -1.8% | 26,100 |
| 2022/07/22 | 4,375 | 4,450 | 4,375 | 4,390 | -25 | -0.6% | 29,100 |
| 2022/07/21 | 4,330 | 4,455 | 4,255 | 4,415 | +130 | +3% | 50,300 |
| 2022/07/20 | 4,295 | 4,360 | 4,225 | 4,285 | +130 | +3.1% | 43,600 |
| 2022/07/19 | 4,190 | 4,200 | 4,155 | 4,155 | -50 | -1.2% | 18,000 |
| 2022/07/15 | 4,290 | 4,290 | 4,205 | 4,205 | +5 | +0.1% | 18,200 |
| 2022/07/14 | 4,195 | 4,275 | 4,195 | 4,200 | -25 | -0.6% | 25,100 |
| 2022/07/13 | 4,200 | 4,255 | 4,200 | 4,225 | +5 | +0.1% | 24,000 |
| 2022/07/12 | 4,295 | 4,295 | 4,175 | 4,220 | -60 | -1.4% | 16,900 |
| 2022/07/11 | 4,165 | 4,325 | 4,165 | 4,280 | +115 | +2.8% | 28,000 |
| 2022/07/08 | 4,380 | 4,380 | 4,150 | 4,165 | -20 | -0.5% | 58,200 |
| 2022/07/07 | 4,205 | 4,205 | 4,150 | 4,185 | +50 | +1.2% | 25,700 |
| 2022/07/06 | 4,215 | 4,215 | 4,135 | 4,135 | -80 | -1.9% | 26,000 |
| 2022/07/05 | 4,320 | 4,350 | 4,215 | 4,215 | -55 | -1.3% | 30,200 |
| 2022/07/04 | 4,350 | 4,350 | 4,270 | 4,270 | -75 | -1.7% | 24,500 |
| 2022/07/01 | 4,605 | 4,605 | 4,330 | 4,345 | -260 | -5.6% | 38,100 |
| 2022/06/30 | 4,575 | 4,645 | 4,545 | 4,605 | +30 | +0.7% | 41,200 |
| 2022/06/29 | 4,610 | 4,635 | 4,555 | 4,575 | -35 | -0.8% | 63,200 |
| 2022/06/28 | 4,485 | 4,610 | 4,460 | 4,610 | +160 | +3.6% | 84,300 |
| 2022/06/27 | 4,600 | 4,600 | 4,420 | 4,450 | +40 | +0.9% | 36,100 |
| 2022/06/24 | 4,170 | 4,440 | 4,155 | 4,410 | +245 | +5.9% | 108,200 |
| 2022/06/23 | 4,155 | 4,195 | 4,150 | 4,165 | -25 | -0.6% | 35,600 |
| 2022/06/22 | 4,245 | 4,250 | 4,130 | 4,190 | +15 | +0.4% | 60,100 |
| 2022/06/21 | 4,450 | 4,450 | 4,140 | 4,175 | -265 | -6% | 93,800 |
| 2022/06/20 | 4,460 | 4,490 | 4,430 | 4,440 | +25 | +0.6% | 299,800 |
| 2022/06/17 | 4,445 | 4,455 | 4,415 | 4,415 | -20 | -0.5% | 211,500 |
| 2022/06/16 | 4,490 | 4,495 | 4,425 | 4,435 | -10 | -0.2% | 111,400 |
| 2022/06/15 | 4,480 | 4,490 | 4,440 | 4,445 | -20 | -0.4% | 56,300 |
| 2022/06/14 | 4,465 | 4,490 | 4,465 | 4,465 | -10 | -0.2% | 56,200 |
| 2022/06/13 | 4,450 | 4,490 | 4,450 | 4,475 | +15 | +0.3% | 61,300 |
| 2022/06/10 | 4,490 | 4,490 | 4,460 | 4,460 | -40 | -0.9% | 70,400 |
651～
700
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
