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 |
|---|---|---|---|---|---|---|---|
| 2012/10/26 | 96 | 100 | 94 | 95 | +4 | +4.4% | 1,543,000 |
| 2012/10/25 | 90 | 93 | 90 | 91 | +1 | +1.1% | 349,000 |
| 2012/10/24 | 89 | 90 | 89 | 90 | ±0 | ±0% | 54,000 |
| 2012/10/23 | 91 | 91 | 89 | 90 | ±0 | ±0% | 87,000 |
| 2012/10/22 | 90 | 91 | 90 | 90 | -1 | -1.1% | 43,000 |
| 2012/10/19 | 91 | 91 | 90 | 91 | +1 | +1.1% | 140,000 |
| 2012/10/18 | 89 | 90 | 89 | 90 | +2 | +2.3% | 134,000 |
| 2012/10/17 | 87 | 88 | 87 | 88 | +2 | +2.3% | 171,000 |
| 2012/10/16 | 85 | 86 | 85 | 86 | +1 | +1.2% | 81,000 |
| 2012/10/15 | 87 | 87 | 84 | 85 | -1 | -1.2% | 206,000 |
| 2012/10/12 | 88 | 88 | 86 | 86 | -1 | -1.1% | 54,000 |
| 2012/10/11 | 88 | 88 | 87 | 87 | -1 | -1.1% | 54,000 |
| 2012/10/10 | 86 | 88 | 86 | 88 | +1 | +1.1% | 124,000 |
| 2012/10/09 | 88 | 88 | 86 | 87 | ±0 | ±0% | 70,000 |
| 2012/10/05 | 88 | 88 | 87 | 87 | -1 | -1.1% | 58,000 |
| 2012/10/04 | 87 | 88 | 87 | 88 | +1 | +1.1% | 36,000 |
| 2012/10/03 | 87 | 88 | 86 | 87 | +1 | +1.2% | 71,000 |
| 2012/10/02 | 88 | 88 | 86 | 86 | -2 | -2.3% | 92,000 |
| 2012/10/01 | 87 | 88 | 87 | 88 | ±0 | ±0% | 51,000 |
| 2012/09/28 | 89 | 89 | 88 | 88 | ±0 | ±0% | 47,000 |
| 2012/09/27 | 88 | 88 | 87 | 88 | ±0 | ±0% | 68,000 |
| 2012/09/26 | 88 | 89 | 87 | 88 | -1 | -1.1% | 90,000 |
| 2012/09/25 | 87 | 89 | 87 | 89 | +2 | +2.3% | 132,000 |
| 2012/09/24 | 89 | 89 | 87 | 87 | -2 | -2.2% | 99,000 |
| 2012/09/21 | 90 | 90 | 88 | 89 | -2 | -2.2% | 160,000 |
| 2012/09/20 | 92 | 92 | 89 | 91 | -1 | -1.1% | 198,000 |
| 2012/09/19 | 92 | 92 | 90 | 92 | ±0 | ±0% | 155,000 |
| 2012/09/18 | 90 | 92 | 90 | 92 | +3 | +3.4% | 137,000 |
| 2012/09/14 | 89 | 90 | 89 | 89 | +1 | +1.1% | 195,000 |
| 2012/09/13 | 87 | 88 | 86 | 88 | +1 | +1.1% | 106,000 |
| 2012/09/12 | 85 | 87 | 85 | 87 | +1 | +1.2% | 156,000 |
| 2012/09/11 | 86 | 86 | 85 | 86 | -1 | -1.1% | 98,000 |
| 2012/09/10 | 86 | 87 | 85 | 87 | +1 | +1.2% | 120,000 |
| 2012/09/07 | 87 | 87 | 85 | 86 | +2 | +2.4% | 142,000 |
| 2012/09/06 | 84 | 84 | 83 | 84 | -1 | -1.2% | 131,000 |
| 2012/09/05 | 86 | 86 | 84 | 85 | ±0 | ±0% | 102,000 |
| 2012/09/04 | 85 | 86 | 85 | 85 | ±0 | ±0% | 40,000 |
| 2012/09/03 | 86 | 86 | 85 | 85 | -1 | -1.2% | 50,000 |
| 2012/08/31 | 86 | 86 | 85 | 86 | ±0 | ±0% | 105,000 |
| 2012/08/30 | 87 | 87 | 86 | 86 | -1 | -1.1% | 48,000 |
| 2012/08/29 | 86 | 87 | 84 | 87 | ±0 | ±0% | 165,000 |
| 2012/08/28 | 90 | 90 | 86 | 87 | -4 | -4.4% | 166,000 |
| 2012/08/27 | 90 | 92 | 90 | 91 | +1 | +1.1% | 82,000 |
| 2012/08/24 | 89 | 90 | 89 | 90 | ±0 | ±0% | 109,000 |
| 2012/08/23 | 90 | 90 | 89 | 90 | ±0 | ±0% | 92,000 |
| 2012/08/22 | 93 | 93 | 90 | 90 | -3 | -3.2% | 120,000 |
| 2012/08/21 | 94 | 94 | 93 | 93 | ±0 | ±0% | 90,000 |
| 2012/08/20 | 94 | 95 | 93 | 93 | -1 | -1.1% | 194,000 |
| 2012/08/17 | 93 | 94 | 91 | 94 | +2 | +2.2% | 194,000 |
| 2012/08/16 | 92 | 92 | 91 | 92 | ±0 | ±0% | 145,000 |
3151～
3200
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 | 84,700円 | -2.4% | +23.0% | 3.78% | 18.67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 | 162,200円 | +0.3% | +26.8% | 5.55% | 18.19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 |
| 若築建 | 537,000円 | +16.4% | +5.2% | 2.44% | 18.44倍 | 1.41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 | 86,200円 | +2.0% | +4.2% | 4.81% | 14.56倍 | 1.52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
