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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/27 | 3,365 | 3,395 | 3,360 | 3,385 | +20 | +0.6% | 27,500 |
| 2024/06/26 | 3,375 | 3,395 | 3,345 | 3,365 | -10 | -0.3% | 22,400 |
| 2024/06/25 | 3,395 | 3,415 | 3,355 | 3,375 | +25 | +0.7% | 36,400 |
| 2024/06/24 | 3,300 | 3,370 | 3,280 | 3,350 | +65 | +2% | 37,700 |
| 2024/06/21 | 3,390 | 3,405 | 3,275 | 3,285 | -105 | -3.1% | 93,200 |
| 2024/06/20 | 3,465 | 3,470 | 3,390 | 3,390 | -75 | -2.2% | 38,100 |
| 2024/06/19 | 3,405 | 3,480 | 3,405 | 3,465 | +70 | +2.1% | 42,700 |
| 2024/06/18 | 3,380 | 3,405 | 3,365 | 3,395 | +20 | +0.6% | 38,300 |
| 2024/06/17 | 3,330 | 3,395 | 3,320 | 3,375 | +25 | +0.7% | 43,800 |
| 2024/06/14 | 3,270 | 3,400 | 3,270 | 3,350 | +70 | +2.1% | 36,800 |
| 2024/06/13 | 3,305 | 3,325 | 3,275 | 3,280 | -25 | -0.8% | 35,500 |
| 2024/06/12 | 3,270 | 3,320 | 3,270 | 3,305 | +35 | +1.1% | 18,100 |
| 2024/06/11 | 3,305 | 3,330 | 3,270 | 3,270 | -45 | -1.4% | 23,100 |
151～
200
件表示中 / 3673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 | 66,100円 | -11.2% | +368.6% | 3.45% | 14.57倍 | 0.87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 |
| 三住建設 | 38,300円 | -5.1% | - | 3.66% | - | 1.09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 |
| ピーエス | 128,000円 | +4.3% | +47.2% | 5.47% | 8.08倍 | 1.10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 |
| 四電工 | 112,200円 | +14.0% | +7.0% | 5.35% | 11.54倍 | 0.84倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 矢作建 | 121,900円 | +16.8% | -14.5% | 6.56% | 9.72倍 | 0.80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
