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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,610 | 3,710 | 3,610 | 3,700 | +70 | +1.9% | 82,400 |
| 2024/03/26 | 3,595 | 3,645 | 3,595 | 3,630 | ±0 | ±0% | 31,500 |
| 2024/03/25 | 3,630 | 3,665 | 3,605 | 3,630 | +10 | +0.3% | 34,500 |
| 2024/03/22 | 3,645 | 3,645 | 3,595 | 3,620 | -30 | -0.8% | 43,900 |
| 2024/03/21 | 3,590 | 3,660 | 3,570 | 3,650 | +60 | +1.7% | 50,700 |
| 2024/03/19 | 3,580 | 3,595 | 3,540 | 3,590 | +5 | +0.1% | 44,200 |
| 2024/03/18 | 3,520 | 3,595 | 3,520 | 3,585 | +65 | +1.8% | 50,600 |
| 2024/03/15 | 3,480 | 3,525 | 3,470 | 3,520 | +60 | +1.7% | 45,900 |
| 2024/03/14 | 3,405 | 3,470 | 3,390 | 3,460 | +55 | +1.6% | 47,900 |
| 2024/03/13 | 3,425 | 3,455 | 3,385 | 3,405 | -35 | -1% | 53,900 |
| 2024/03/12 | 3,390 | 3,455 | 3,350 | 3,440 | +40 | +1.2% | 43,200 |
| 2024/03/11 | 3,360 | 3,415 | 3,360 | 3,400 | -15 | -0.4% | 74,500 |
| 2024/03/08 | 3,325 | 3,470 | 3,325 | 3,415 | +80 | +2.4% | 92,200 |
| 2024/03/07 | 3,230 | 3,340 | 3,230 | 3,335 | +110 | +3.4% | 64,600 |
| 2024/03/06 | 3,195 | 3,235 | 3,180 | 3,225 | +25 | +0.8% | 59,100 |
| 2024/03/05 | 3,190 | 3,230 | 3,175 | 3,200 | +15 | +0.5% | 42,700 |
| 2024/03/04 | 3,170 | 3,245 | 3,150 | 3,185 | +10 | +0.3% | 57,700 |
| 2024/03/01 | 3,150 | 3,195 | 3,150 | 3,175 | +25 | +0.8% | 54,400 |
| 2024/02/29 | 3,270 | 3,270 | 3,150 | 3,150 | -50 | -1.6% | 109,900 |
| 2024/02/28 | 3,140 | 3,220 | 3,140 | 3,200 | +55 | +1.7% | 39,200 |
| 2024/02/27 | 3,175 | 3,190 | 3,135 | 3,145 | -25 | -0.8% | 49,600 |
| 2024/02/26 | 3,275 | 3,280 | 3,170 | 3,170 | -100 | -3.1% | 64,400 |
| 2024/02/22 | 3,245 | 3,295 | 3,230 | 3,270 | +30 | +0.9% | 55,200 |
| 2024/02/21 | 3,200 | 3,260 | 3,170 | 3,240 | +40 | +1.3% | 58,900 |
| 2024/02/20 | 3,175 | 3,220 | 3,145 | 3,200 | +60 | +1.9% | 68,400 |
| 2024/02/19 | 3,115 | 3,170 | 3,115 | 3,140 | +50 | +1.6% | 49,300 |
| 2024/02/16 | 3,120 | 3,125 | 3,070 | 3,090 | +10 | +0.3% | 54,000 |
| 2024/02/15 | 3,120 | 3,125 | 3,055 | 3,080 | -50 | -1.6% | 88,300 |
| 2024/02/14 | 3,310 | 3,315 | 3,120 | 3,130 | -225 | -6.7% | 134,200 |
| 2024/02/13 | 3,260 | 3,385 | 3,225 | 3,355 | -395 | -10.5% | 189,500 |
| 2024/02/09 | 3,765 | 3,775 | 3,740 | 3,750 | -20 | -0.5% | 38,200 |
| 2024/02/08 | 3,815 | 3,820 | 3,770 | 3,770 | -65 | -1.7% | 34,700 |
| 2024/02/07 | 3,820 | 3,875 | 3,820 | 3,835 | -10 | -0.3% | 12,600 |
| 2024/02/06 | 3,855 | 3,855 | 3,825 | 3,845 | -10 | -0.3% | 23,200 |
| 2024/02/05 | 3,825 | 3,875 | 3,825 | 3,855 | +35 | +0.9% | 18,900 |
| 2024/02/02 | 3,855 | 3,855 | 3,810 | 3,820 | -15 | -0.4% | 18,500 |
| 2024/02/01 | 3,855 | 3,875 | 3,830 | 3,835 | -45 | -1.2% | 20,000 |
| 2024/01/31 | 3,860 | 3,890 | 3,840 | 3,880 | +20 | +0.5% | 22,600 |
| 2024/01/30 | 3,940 | 3,940 | 3,855 | 3,860 | -40 | -1% | 38,700 |
| 2024/01/29 | 3,825 | 3,900 | 3,820 | 3,900 | +140 | +3.7% | 57,900 |
| 2024/01/26 | 3,775 | 3,775 | 3,745 | 3,760 | ±0 | ±0% | 24,300 |
| 2024/01/25 | 3,770 | 3,775 | 3,755 | 3,760 | -10 | -0.3% | 26,000 |
| 2024/01/24 | 3,735 | 3,775 | 3,715 | 3,770 | +40 | +1.1% | 23,900 |
| 2024/01/23 | 3,760 | 3,765 | 3,720 | 3,730 | -15 | -0.4% | 35,000 |
| 2024/01/22 | 3,740 | 3,750 | 3,720 | 3,745 | +45 | +1.2% | 25,500 |
| 2024/01/19 | 3,705 | 3,725 | 3,695 | 3,700 | +15 | +0.4% | 29,200 |
| 2024/01/18 | 3,740 | 3,740 | 3,685 | 3,685 | -15 | -0.4% | 16,100 |
| 2024/01/17 | 3,720 | 3,755 | 3,700 | 3,700 | -15 | -0.4% | 18,400 |
| 2024/01/16 | 3,770 | 3,770 | 3,715 | 3,715 | -45 | -1.2% | 16,600 |
| 2024/01/15 | 3,740 | 3,775 | 3,740 | 3,760 | +20 | +0.5% | 21,700 |
251～
300
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 | 68,300円 | -11.2% | +368.6% | 3.34% | 15.05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 |
| 三住建設 | 40,300円 | -5.1% | - | 3.47% | - | 1.15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 | 136,000円 | +4.3% | +47.2% | 5.15% | 8.59倍 | 1.17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 | 117,400円 | +14.0% | +7.0% | 5.11% | 12.07倍 | 0.88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 | 125,200円 | +16.8% | -14.5% | 6.39% | 9.98倍 | 0.82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
