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 |
|---|---|---|---|---|---|---|---|
| 2022/02/03 | 3,735 | 3,755 | 3,720 | 3,725 | ±0 | ±0% | 13,000 |
| 2022/02/02 | 3,685 | 3,725 | 3,665 | 3,725 | +60 | +1.6% | 13,600 |
| 2022/02/01 | 3,655 | 3,695 | 3,645 | 3,665 | +15 | +0.4% | 27,500 |
| 2022/01/31 | 3,655 | 3,690 | 3,650 | 3,650 | -35 | -0.9% | 10,200 |
| 2022/01/28 | 3,685 | 3,690 | 3,660 | 3,685 | +70 | +1.9% | 21,800 |
| 2022/01/27 | 3,685 | 3,695 | 3,615 | 3,615 | -70 | -1.9% | 40,800 |
| 2022/01/26 | 3,695 | 3,765 | 3,670 | 3,685 | -35 | -0.9% | 21,700 |
| 2022/01/25 | 3,715 | 3,735 | 3,700 | 3,720 | -5 | -0.1% | 28,800 |
| 2022/01/24 | 3,705 | 3,740 | 3,705 | 3,725 | -35 | -0.9% | 12,400 |
| 2022/01/21 | 3,700 | 3,775 | 3,675 | 3,760 | +55 | +1.5% | 35,600 |
| 2022/01/20 | 3,700 | 3,750 | 3,700 | 3,705 | -20 | -0.5% | 30,200 |
| 2022/01/19 | 3,800 | 3,805 | 3,725 | 3,725 | -115 | -3% | 27,200 |
| 2022/01/18 | 3,820 | 3,855 | 3,820 | 3,840 | +15 | +0.4% | 13,800 |
| 2022/01/17 | 3,805 | 3,825 | 3,780 | 3,825 | +45 | +1.2% | 8,700 |
| 2022/01/14 | 3,830 | 3,830 | 3,745 | 3,780 | -30 | -0.8% | 47,000 |
| 2022/01/13 | 3,880 | 3,880 | 3,810 | 3,810 | -70 | -1.8% | 24,100 |
| 2022/01/12 | 3,870 | 3,910 | 3,870 | 3,880 | +10 | +0.3% | 22,900 |
| 2022/01/11 | 3,945 | 3,950 | 3,830 | 3,870 | -110 | -2.8% | 39,700 |
| 2022/01/07 | 3,970 | 3,995 | 3,950 | 3,980 | +10 | +0.3% | 31,600 |
| 2022/01/06 | 4,010 | 4,020 | 3,970 | 3,970 | -40 | -1% | 25,400 |
| 2022/01/05 | 3,980 | 4,035 | 3,980 | 4,010 | +30 | +0.8% | 25,400 |
| 2022/01/04 | 3,980 | 4,000 | 3,965 | 3,980 | +5 | +0.1% | 29,000 |
| 2021/12/30 | 4,000 | 4,025 | 3,970 | 3,975 | -65 | -1.6% | 37,200 |
| 2021/12/29 | 3,950 | 4,050 | 3,950 | 4,040 | +90 | +2.3% | 78,200 |
| 2021/12/28 | 3,860 | 3,965 | 3,860 | 3,950 | +105 | +2.7% | 108,500 |
| 2021/12/27 | 3,780 | 3,860 | 3,780 | 3,845 | +60 | +1.6% | 42,300 |
| 2021/12/24 | 3,785 | 3,815 | 3,755 | 3,785 | ±0 | ±0% | 36,500 |
| 2021/12/23 | 3,730 | 3,800 | 3,715 | 3,785 | +55 | +1.5% | 67,200 |
| 2021/12/22 | 3,720 | 3,745 | 3,705 | 3,730 | +10 | +0.3% | 30,800 |
| 2021/12/21 | 3,720 | 3,740 | 3,715 | 3,720 | +10 | +0.3% | 23,200 |
| 2021/12/20 | 3,730 | 3,750 | 3,690 | 3,710 | -40 | -1.1% | 57,000 |
| 2021/12/17 | 3,805 | 3,815 | 3,740 | 3,750 | -75 | -2% | 50,800 |
| 2021/12/16 | 3,795 | 3,830 | 3,770 | 3,825 | +100 | +2.7% | 81,000 |
| 2021/12/15 | 3,650 | 3,740 | 3,650 | 3,725 | +65 | +1.8% | 80,000 |
| 2021/12/14 | 3,650 | 3,680 | 3,635 | 3,660 | +10 | +0.3% | 44,900 |
| 2021/12/13 | 3,700 | 3,700 | 3,650 | 3,650 | -40 | -1.1% | 44,400 |
| 2021/12/10 | 3,675 | 3,700 | 3,670 | 3,690 | +10 | +0.3% | 34,700 |
| 2021/12/09 | 3,720 | 3,720 | 3,675 | 3,680 | -50 | -1.3% | 38,700 |
| 2021/12/08 | 3,780 | 3,780 | 3,710 | 3,730 | -40 | -1.1% | 29,700 |
| 2021/12/07 | 3,740 | 3,780 | 3,725 | 3,770 | +35 | +0.9% | 58,600 |
| 2021/12/06 | 3,715 | 3,755 | 3,715 | 3,735 | +20 | +0.5% | 43,500 |
| 2021/12/03 | 3,690 | 3,730 | 3,690 | 3,715 | +35 | +1% | 22,400 |
| 2021/12/02 | 3,640 | 3,700 | 3,630 | 3,680 | +20 | +0.5% | 45,500 |
| 2021/12/01 | 3,575 | 3,680 | 3,575 | 3,660 | +40 | +1.1% | 42,000 |
| 2021/11/30 | 3,595 | 3,685 | 3,595 | 3,620 | +30 | +0.8% | 78,500 |
| 2021/11/29 | 3,625 | 3,665 | 3,590 | 3,590 | -70 | -1.9% | 80,600 |
| 2021/11/26 | 3,650 | 3,680 | 3,635 | 3,660 | -10 | -0.3% | 59,500 |
| 2021/11/25 | 3,680 | 3,705 | 3,665 | 3,670 | -20 | -0.5% | 57,300 |
| 2021/11/24 | 3,715 | 3,770 | 3,690 | 3,690 | -30 | -0.8% | 94,000 |
| 2021/11/22 | 3,755 | 3,765 | 3,720 | 3,720 | -55 | -1.5% | 38,300 |
851～
900
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
