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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 551 | 557 | 550 | 555 | +5 | +0.9% | 419,000 |
| 2017/07/10 | 552 | 552 | 545 | 550 | +1 | +0.2% | 478,000 |
| 2017/07/07 | 553 | 555 | 545 | 549 | -6 | -1.1% | 592,000 |
| 2017/07/06 | 553 | 564 | 551 | 555 | +4 | +0.7% | 1,144,000 |
| 2017/07/05 | 548 | 551 | 544 | 551 | -2 | -0.4% | 557,000 |
| 2017/07/04 | 549 | 554 | 546 | 553 | +7 | +1.3% | 913,000 |
| 2017/07/03 | 537 | 546 | 535 | 546 | +12 | +2.2% | 876,000 |
| 2017/06/30 | 531 | 534 | 528 | 534 | -1 | -0.2% | 594,000 |
| 2017/06/29 | 538 | 538 | 530 | 535 | +5 | +0.9% | 713,000 |
| 2017/06/28 | 532 | 536 | 528 | 530 | -5 | -0.9% | 562,000 |
| 2017/06/27 | 533 | 535 | 527 | 535 | +1 | +0.2% | 593,000 |
| 2017/06/26 | 537 | 539 | 533 | 534 | -5 | -0.9% | 441,000 |
| 2017/06/23 | 545 | 548 | 538 | 539 | -8 | -1.5% | 408,000 |
| 2017/06/22 | 547 | 553 | 544 | 547 | +2 | +0.4% | 432,000 |
| 2017/06/21 | 546 | 551 | 544 | 545 | -4 | -0.7% | 436,000 |
| 2017/06/20 | 549 | 550 | 543 | 549 | +6 | +1.1% | 465,000 |
| 2017/06/19 | 546 | 553 | 543 | 543 | -4 | -0.7% | 497,000 |
| 2017/06/16 | 560 | 563 | 547 | 547 | -16 | -2.8% | 891,000 |
| 2017/06/15 | 556 | 569 | 556 | 563 | +7 | +1.3% | 906,000 |
| 2017/06/14 | 547 | 562 | 546 | 556 | +11 | +2% | 829,000 |
| 2017/06/13 | 542 | 548 | 540 | 545 | ±0 | ±0% | 364,000 |
| 2017/06/12 | 527 | 545 | 527 | 545 | +17 | +3.2% | 810,000 |
| 2017/06/09 | 533 | 536 | 526 | 528 | -4 | -0.8% | 558,000 |
| 2017/06/08 | 540 | 544 | 531 | 532 | -16 | -2.9% | 943,000 |
| 2017/06/07 | 556 | 556 | 547 | 548 | -8 | -1.4% | 527,000 |
| 2017/06/06 | 554 | 561 | 553 | 556 | ±0 | ±0% | 883,000 |
| 2017/06/05 | 552 | 561 | 551 | 556 | +4 | +0.7% | 771,000 |
| 2017/06/02 | 553 | 559 | 551 | 552 | -1 | -0.2% | 984,000 |
| 2017/06/01 | 540 | 554 | 539 | 553 | +16 | +3% | 1,093,000 |
| 2017/05/31 | 548 | 551 | 535 | 537 | -5 | -0.9% | 1,358,000 |
| 2017/05/30 | 520 | 542 | 520 | 542 | +24 | +4.6% | 1,631,000 |
| 2017/05/29 | 526 | 526 | 518 | 518 | -8 | -1.5% | 525,000 |
| 2017/05/26 | 529 | 529 | 523 | 526 | -5 | -0.9% | 467,000 |
| 2017/05/25 | 529 | 534 | 525 | 531 | +2 | +0.4% | 440,000 |
| 2017/05/24 | 535 | 536 | 527 | 529 | -4 | -0.8% | 546,000 |
| 2017/05/23 | 533 | 538 | 529 | 533 | +2 | +0.4% | 568,000 |
| 2017/05/22 | 519 | 533 | 518 | 531 | +15 | +2.9% | 789,000 |
| 2017/05/19 | 521 | 522 | 515 | 516 | -3 | -0.6% | 601,000 |
| 2017/05/18 | 521 | 522 | 515 | 519 | -9 | -1.7% | 585,000 |
| 2017/05/17 | 534 | 535 | 526 | 528 | -11 | -2% | 736,000 |
| 2017/05/16 | 544 | 546 | 534 | 539 | -5 | -0.9% | 676,000 |
| 2017/05/15 | 557 | 564 | 544 | 544 | -18 | -3.2% | 1,110,000 |
| 2017/05/12 | 567 | 569 | 561 | 562 | -6 | -1.1% | 336,000 |
| 2017/05/11 | 570 | 572 | 564 | 568 | -2 | -0.4% | 584,000 |
| 2017/05/10 | 564 | 572 | 563 | 570 | +3 | +0.5% | 537,000 |
| 2017/05/09 | 558 | 567 | 557 | 567 | +9 | +1.6% | 596,000 |
| 2017/05/08 | 550 | 561 | 549 | 558 | +15 | +2.8% | 834,000 |
| 2017/05/02 | 545 | 550 | 543 | 543 | +1 | +0.2% | 397,000 |
| 2017/05/01 | 541 | 548 | 539 | 542 | -1 | -0.2% | 340,000 |
| 2017/04/28 | 525 | 545 | 525 | 543 | +11 | +2.1% | 769,000 |
2001～
2050
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
