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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 3,400 | 3,480 | 3,400 | 3,470 | +80 | +2.4% | 14,400 |
| 2025/02/05 | 3,390 | 3,420 | 3,390 | 3,390 | -10 | -0.3% | 7,100 |
| 2025/02/04 | 3,390 | 3,420 | 3,390 | 3,400 | +20 | +0.6% | 8,500 |
| 2025/02/03 | 3,420 | 3,450 | 3,380 | 3,380 | -55 | -1.6% | 11,500 |
| 2025/01/31 | 3,445 | 3,450 | 3,415 | 3,435 | -10 | -0.3% | 5,600 |
| 2025/01/30 | 3,440 | 3,450 | 3,425 | 3,445 | ±0 | ±0% | 5,800 |
| 2025/01/29 | 3,480 | 3,480 | 3,430 | 3,445 | -35 | -1% | 5,300 |
| 2025/01/28 | 3,425 | 3,485 | 3,425 | 3,480 | +20 | +0.6% | 6,800 |
| 2025/01/27 | 3,440 | 3,475 | 3,440 | 3,460 | +20 | +0.6% | 7,500 |
| 2025/01/24 | 3,415 | 3,460 | 3,415 | 3,440 | +25 | +0.7% | 13,900 |
| 2025/01/23 | 3,430 | 3,435 | 3,405 | 3,415 | -15 | -0.4% | 5,000 |
| 2025/01/22 | 3,420 | 3,435 | 3,410 | 3,430 | +40 | +1.2% | 7,800 |
| 2025/01/21 | 3,410 | 3,415 | 3,370 | 3,390 | ±0 | ±0% | 7,900 |
| 2025/01/20 | 3,350 | 3,415 | 3,345 | 3,390 | +75 | +2.3% | 11,900 |
| 2025/01/17 | 3,305 | 3,355 | 3,305 | 3,315 | -5 | -0.2% | 16,700 |
| 2025/01/16 | 3,325 | 3,360 | 3,320 | 3,320 | -5 | -0.2% | 12,700 |
| 2025/01/15 | 3,275 | 3,335 | 3,275 | 3,325 | +50 | +1.5% | 19,900 |
| 2025/01/14 | 3,325 | 3,385 | 3,265 | 3,275 | -50 | -1.5% | 15,500 |
| 2025/01/10 | 3,300 | 3,330 | 3,280 | 3,325 | +25 | +0.8% | 24,500 |
| 2025/01/09 | 3,310 | 3,330 | 3,285 | 3,300 | +15 | +0.5% | 19,400 |
| 2025/01/08 | 3,335 | 3,350 | 3,275 | 3,285 | -60 | -1.8% | 28,900 |
| 2025/01/07 | 3,320 | 3,345 | 3,295 | 3,345 | +20 | +0.6% | 15,200 |
| 2025/01/06 | 3,335 | 3,375 | 3,205 | 3,325 | -10 | -0.3% | 36,000 |
| 2024/12/30 | 3,350 | 3,375 | 3,335 | 3,335 | -45 | -1.3% | 7,600 |
| 2024/12/27 | 3,385 | 3,390 | 3,360 | 3,380 | +15 | +0.4% | 7,100 |
| 2024/12/26 | 3,320 | 3,365 | 3,320 | 3,365 | +45 | +1.4% | 12,600 |
| 2024/12/25 | 3,335 | 3,335 | 3,275 | 3,320 | -10 | -0.3% | 18,200 |
| 2024/12/24 | 3,320 | 3,340 | 3,285 | 3,330 | +35 | +1.1% | 15,800 |
| 2024/12/23 | 3,325 | 3,365 | 3,280 | 3,295 | -30 | -0.9% | 44,300 |
| 2024/12/20 | 3,395 | 3,395 | 3,325 | 3,325 | -15 | -0.4% | 30,900 |
| 2024/12/19 | 3,275 | 3,355 | 3,255 | 3,340 | +25 | +0.8% | 26,700 |
| 2024/12/18 | 3,315 | 3,325 | 3,290 | 3,315 | +15 | +0.5% | 5,300 |
| 2024/12/17 | 3,330 | 3,350 | 3,280 | 3,300 | -30 | -0.9% | 22,500 |
| 2024/12/16 | 3,375 | 3,380 | 3,325 | 3,330 | -40 | -1.2% | 8,700 |
| 2024/12/13 | 3,350 | 3,405 | 3,350 | 3,370 | -15 | -0.4% | 15,700 |
| 2024/12/12 | 3,400 | 3,400 | 3,355 | 3,385 | +10 | +0.3% | 12,500 |
| 2024/12/11 | 3,380 | 3,410 | 3,375 | 3,375 | -20 | -0.6% | 10,700 |
| 2024/12/10 | 3,435 | 3,435 | 3,395 | 3,395 | ±0 | ±0% | 7,300 |
| 2024/12/09 | 3,400 | 3,410 | 3,380 | 3,395 | +5 | +0.1% | 10,800 |
| 2024/12/06 | 3,400 | 3,400 | 3,380 | 3,390 | +5 | +0.1% | 6,600 |
| 2024/12/05 | 3,370 | 3,385 | 3,345 | 3,385 | +60 | +1.8% | 7,000 |
| 2024/12/04 | 3,385 | 3,385 | 3,325 | 3,325 | -75 | -2.2% | 27,200 |
| 2024/12/03 | 3,320 | 3,400 | 3,315 | 3,400 | +85 | +2.6% | 10,300 |
| 2024/12/02 | 3,360 | 3,365 | 3,290 | 3,315 | -65 | -1.9% | 35,500 |
| 2024/11/29 | 3,390 | 3,430 | 3,380 | 3,380 | -10 | -0.3% | 13,900 |
| 2024/11/28 | 3,345 | 3,400 | 3,345 | 3,390 | +45 | +1.3% | 8,100 |
| 2024/11/27 | 3,455 | 3,465 | 3,340 | 3,345 | -140 | -4% | 34,200 |
| 2024/11/26 | 3,395 | 3,490 | 3,395 | 3,485 | +90 | +2.7% | 28,500 |
| 2024/11/25 | 3,415 | 3,460 | 3,390 | 3,395 | -25 | -0.7% | 20,400 |
| 2024/11/22 | 3,445 | 3,485 | 3,420 | 3,420 | -25 | -0.7% | 19,600 |
151～
200
件表示中 / 3785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 | 179,500円 | -10.7% | -24.7% | 3.62% | 14.24倍 | 2.28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 | 163,800円 | +0.3% | +26.8% | 5.49% | 18.37倍 | 1.36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 |
| 若築建 | 541,000円 | +16.4% | +5.2% | 2.42% | 18.58倍 | 1.42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 |
| 浅沼組 | 86,600円 | +2.0% | +4.2% | 4.79% | 14.63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 |
市場注目の銘柄
チャート関連のコラム
