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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,485 | 3,510 | 3,440 | 3,500 | -5 | -0.1% | 31,000 |
| 2024/09/06 | 3,510 | 3,540 | 3,495 | 3,505 | -5 | -0.1% | 22,400 |
| 2024/09/05 | 3,455 | 3,535 | 3,450 | 3,510 | +60 | +1.7% | 17,400 |
| 2024/09/04 | 3,425 | 3,490 | 3,425 | 3,450 | -45 | -1.3% | 24,900 |
| 2024/09/03 | 3,430 | 3,520 | 3,425 | 3,495 | +60 | +1.7% | 19,400 |
| 2024/09/02 | 3,470 | 3,470 | 3,375 | 3,435 | -35 | -1% | 20,800 |
| 2024/08/30 | 3,545 | 3,545 | 3,465 | 3,470 | -40 | -1.1% | 11,000 |
| 2024/08/29 | 3,540 | 3,540 | 3,380 | 3,510 | -15 | -0.4% | 37,400 |
| 2024/08/28 | 3,515 | 3,535 | 3,495 | 3,525 | +15 | +0.4% | 10,600 |
| 2024/08/27 | 3,500 | 3,535 | 3,485 | 3,510 | -5 | -0.1% | 13,900 |
| 2024/08/26 | 3,530 | 3,530 | 3,490 | 3,515 | -15 | -0.4% | 7,500 |
| 2024/08/23 | 3,520 | 3,580 | 3,500 | 3,530 | -15 | -0.4% | 13,600 |
| 2024/08/22 | 3,575 | 3,590 | 3,530 | 3,545 | -25 | -0.7% | 5,900 |
| 2024/08/21 | 3,530 | 3,585 | 3,500 | 3,570 | +15 | +0.4% | 6,600 |
| 2024/08/20 | 3,510 | 3,560 | 3,510 | 3,555 | +80 | +2.3% | 11,600 |
| 2024/08/19 | 3,470 | 3,545 | 3,460 | 3,475 | -35 | -1% | 9,700 |
| 2024/08/16 | 3,555 | 3,555 | 3,505 | 3,510 | +20 | +0.6% | 10,100 |
| 2024/08/15 | 3,540 | 3,540 | 3,480 | 3,490 | -60 | -1.7% | 13,500 |
| 2024/08/14 | 3,500 | 3,570 | 3,455 | 3,550 | +70 | +2% | 12,700 |
| 2024/08/13 | 3,410 | 3,500 | 3,410 | 3,480 | +55 | +1.6% | 11,400 |
| 2024/08/09 | 3,430 | 3,595 | 3,365 | 3,425 | +65 | +1.9% | 25,200 |
| 2024/08/08 | 3,335 | 3,415 | 3,335 | 3,360 | -10 | -0.3% | 14,700 |
| 2024/08/07 | 3,360 | 3,435 | 3,325 | 3,370 | -25 | -0.7% | 20,700 |
| 2024/08/06 | 3,005 | 3,400 | 3,005 | 3,395 | +390 | +13% | 61,500 |
| 2024/08/05 | 3,340 | 3,380 | 3,000 | 3,005 | -405 | -11.9% | 69,000 |
| 2024/08/02 | 3,450 | 3,480 | 3,410 | 3,410 | -130 | -3.7% | 45,900 |
| 2024/08/01 | 3,610 | 3,640 | 3,520 | 3,540 | -105 | -2.9% | 19,800 |
| 2024/07/31 | 3,560 | 3,645 | 3,555 | 3,645 | +85 | +2.4% | 25,700 |
| 2024/07/30 | 3,610 | 3,625 | 3,545 | 3,560 | -50 | -1.4% | 24,300 |
| 2024/07/29 | 3,530 | 3,615 | 3,530 | 3,610 | +80 | +2.3% | 20,500 |
| 2024/07/26 | 3,490 | 3,535 | 3,475 | 3,530 | +55 | +1.6% | 20,700 |
| 2024/07/25 | 3,480 | 3,520 | 3,450 | 3,475 | -25 | -0.7% | 24,300 |
| 2024/07/24 | 3,480 | 3,525 | 3,480 | 3,500 | +20 | +0.6% | 15,100 |
| 2024/07/23 | 3,510 | 3,545 | 3,465 | 3,480 | -25 | -0.7% | 18,600 |
| 2024/07/22 | 3,495 | 3,505 | 3,460 | 3,505 | -10 | -0.3% | 15,400 |
| 2024/07/19 | 3,565 | 3,580 | 3,500 | 3,515 | -50 | -1.4% | 16,600 |
| 2024/07/18 | 3,600 | 3,615 | 3,565 | 3,565 | -35 | -1% | 12,900 |
| 2024/07/17 | 3,600 | 3,615 | 3,570 | 3,600 | +45 | +1.3% | 17,000 |
| 2024/07/16 | 3,600 | 3,605 | 3,555 | 3,555 | -30 | -0.8% | 30,200 |
| 2024/07/12 | 3,510 | 3,620 | 3,510 | 3,585 | +85 | +2.4% | 47,300 |
| 2024/07/11 | 3,450 | 3,500 | 3,445 | 3,500 | +70 | +2% | 20,300 |
| 2024/07/10 | 3,445 | 3,460 | 3,385 | 3,430 | -60 | -1.7% | 36,700 |
| 2024/07/09 | 3,440 | 3,500 | 3,440 | 3,490 | +70 | +2% | 32,000 |
| 2024/07/08 | 3,450 | 3,455 | 3,380 | 3,420 | -35 | -1% | 42,900 |
| 2024/07/05 | 3,480 | 3,480 | 3,430 | 3,455 | -25 | -0.7% | 26,500 |
| 2024/07/04 | 3,415 | 3,485 | 3,410 | 3,480 | +60 | +1.8% | 27,000 |
| 2024/07/03 | 3,405 | 3,450 | 3,395 | 3,420 | +30 | +0.9% | 38,900 |
| 2024/07/02 | 3,410 | 3,435 | 3,390 | 3,390 | -20 | -0.6% | 20,800 |
| 2024/07/01 | 3,355 | 3,415 | 3,355 | 3,410 | +60 | +1.8% | 25,300 |
| 2024/06/28 | 3,385 | 3,395 | 3,350 | 3,350 | -35 | -1% | 20,500 |
51～
100
件表示中 / 3586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 | 342,000円 | -11.2% | +368.6% | 3.33% | 15.07倍 | 0.90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 |
| 矢作建 | 148,700円 | +16.8% | -14.5% | 5.38% | 11.85倍 | 0.97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 |
| 東亜道 | 126,000円 | +6.7% | +6.9% | 4.13% | 14.95倍 | 1.13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 |
| 三住建設 | 37,800円 | -5.1% | - | 3.70% | - | 1.08倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
| 世紀東 | 154,600円 | +10.1% | +33.6% | 5.82% | 15.25倍 | 1.42倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
市場注目の銘柄
チャート関連のコラム
