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 |
|---|---|---|---|---|---|---|---|
| 2022/09/14 | 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 |
| 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 |
701～
750
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
