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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 615 | 644 | 615 | 634 | +12 | +1.9% | 1,176,000 |
| 2018/02/20 | 624 | 624 | 613 | 622 | -2 | -0.3% | 586,000 |
| 2018/02/19 | 610 | 625 | 610 | 624 | +21 | +3.5% | 1,072,000 |
| 2018/02/16 | 597 | 608 | 585 | 603 | +6 | +1% | 1,652,000 |
| 2018/02/15 | 562 | 600 | 558 | 597 | +75 | +14.4% | 2,735,000 |
| 2018/02/14 | 536 | 538 | 515 | 522 | -10 | -1.9% | 538,000 |
| 2018/02/13 | 550 | 550 | 529 | 532 | -9 | -1.7% | 791,000 |
| 2018/02/09 | 530 | 541 | 524 | 541 | -4 | -0.7% | 825,000 |
| 2018/02/08 | 544 | 554 | 541 | 545 | +8 | +1.5% | 716,000 |
| 2018/02/07 | 560 | 571 | 537 | 537 | -4 | -0.7% | 882,000 |
| 2018/02/06 | 556 | 557 | 530 | 541 | -43 | -7.4% | 971,000 |
| 2018/02/05 | 571 | 587 | 571 | 584 | -2 | -0.3% | 717,000 |
| 2018/02/02 | 577 | 587 | 576 | 586 | +8 | +1.4% | 746,000 |
| 2018/02/01 | 570 | 579 | 570 | 578 | +8 | +1.4% | 590,000 |
| 2018/01/31 | 570 | 575 | 567 | 570 | +2 | +0.4% | 565,000 |
| 2018/01/30 | 575 | 578 | 565 | 568 | -7 | -1.2% | 730,000 |
| 2018/01/29 | 560 | 577 | 559 | 575 | +17 | +3% | 991,000 |
| 2018/01/26 | 557 | 559 | 556 | 558 | +1 | +0.2% | 516,000 |
| 2018/01/25 | 552 | 558 | 550 | 557 | +5 | +0.9% | 435,000 |
| 2018/01/24 | 550 | 553 | 546 | 552 | +2 | +0.4% | 198,000 |
| 2018/01/23 | 553 | 553 | 549 | 550 | +1 | +0.2% | 220,000 |
| 2018/01/22 | 549 | 549 | 540 | 549 | +5 | +0.9% | 382,000 |
| 2018/01/19 | 539 | 545 | 536 | 544 | +9 | +1.7% | 418,000 |
| 2018/01/18 | 544 | 545 | 534 | 535 | -2 | -0.4% | 423,000 |
| 2018/01/17 | 546 | 547 | 536 | 537 | -9 | -1.6% | 518,000 |
| 2018/01/16 | 555 | 555 | 545 | 546 | -8 | -1.4% | 398,000 |
| 2018/01/15 | 557 | 559 | 553 | 554 | -2 | -0.4% | 285,000 |
| 2018/01/12 | 562 | 562 | 553 | 556 | -6 | -1.1% | 296,000 |
| 2018/01/11 | 556 | 562 | 553 | 562 | +4 | +0.7% | 268,000 |
| 2018/01/10 | 563 | 565 | 556 | 558 | -10 | -1.8% | 463,000 |
| 2018/01/09 | 575 | 576 | 565 | 568 | -2 | -0.4% | 485,000 |
| 2018/01/05 | 568 | 570 | 563 | 570 | +5 | +0.9% | 333,000 |
| 2018/01/04 | 569 | 570 | 559 | 565 | +4 | +0.7% | 409,000 |
| 2017/12/29 | 566 | 566 | 558 | 561 | -2 | -0.4% | 283,000 |
| 2017/12/28 | 565 | 568 | 561 | 563 | -2 | -0.4% | 202,000 |
| 2017/12/27 | 555 | 566 | 554 | 565 | +13 | +2.4% | 384,000 |
| 2017/12/26 | 556 | 558 | 551 | 552 | -3 | -0.5% | 299,000 |
| 2017/12/25 | 555 | 559 | 552 | 555 | ±0 | ±0% | 242,000 |
| 2017/12/22 | 560 | 562 | 554 | 555 | -5 | -0.9% | 463,000 |
| 2017/12/21 | 558 | 565 | 558 | 560 | -2 | -0.4% | 335,000 |
| 2017/12/20 | 561 | 562 | 556 | 562 | +1 | +0.2% | 318,000 |
| 2017/12/19 | 571 | 571 | 561 | 561 | -12 | -2.1% | 357,000 |
| 2017/12/18 | 575 | 577 | 568 | 573 | +4 | +0.7% | 333,000 |
| 2017/12/15 | 579 | 580 | 567 | 569 | -14 | -2.4% | 469,000 |
| 2017/12/14 | 574 | 584 | 574 | 583 | +11 | +1.9% | 436,000 |
| 2017/12/13 | 575 | 577 | 572 | 572 | +1 | +0.2% | 350,000 |
| 2017/12/12 | 574 | 577 | 565 | 571 | ±0 | ±0% | 575,000 |
| 2017/12/11 | 588 | 588 | 568 | 571 | -24 | -4% | 985,000 |
| 2017/12/08 | 601 | 601 | 588 | 595 | -2 | -0.3% | 767,000 |
| 2017/12/07 | 580 | 603 | 580 | 597 | +13 | +2.2% | 947,000 |
1851～
1900
件表示中 / 3786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 | 85,100円 | -2.4% | +23.0% | 3.76% | 18.76倍 | 1.05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 |
| ウエストＨＤ | 178,300円 | -10.7% | -24.7% | 3.65% | 14.14倍 | 2.26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 |
| 東亜道 | 162,300円 | +0.3% | +26.8% | 5.55% | 18.20倍 | 1.35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 |
| 浅沼組 | 86,700円 | +2.0% | +4.2% | 4.79% | 14.64倍 | 1.53倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 若築建 | 525,000円 | +16.4% | +5.2% | 2.50% | 18.03倍 | 1.38倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
市場注目の銘柄
チャート関連のコラム
