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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 62 | 62 | 61 | 62 | -1 | -1.6% | 129,000 |
| 2010/10/15 | 63 | 64 | 61 | 63 | ±0 | ±0% | 145,000 |
| 2010/10/14 | 62 | 63 | 62 | 63 | +1 | +1.6% | 69,000 |
| 2010/10/13 | 62 | 63 | 61 | 62 | -1 | -1.6% | 133,000 |
| 2010/10/12 | 65 | 66 | 63 | 63 | -2 | -3.1% | 149,000 |
| 2010/10/08 | 64 | 67 | 63 | 65 | +1 | +1.6% | 303,000 |
| 2010/10/07 | 64 | 65 | 63 | 64 | +1 | +1.6% | 426,000 |
| 2010/10/06 | 62 | 64 | 62 | 63 | +2 | +3.3% | 148,000 |
| 2010/10/05 | 62 | 62 | 61 | 61 | -2 | -3.2% | 105,000 |
| 2010/10/04 | 62 | 63 | 62 | 63 | +2 | +3.3% | 129,000 |
| 2010/10/01 | 62 | 62 | 61 | 61 | -1 | -1.6% | 76,000 |
| 2010/09/30 | 64 | 64 | 62 | 62 | -2 | -3.1% | 72,000 |
| 2010/09/29 | 63 | 64 | 62 | 64 | +1 | +1.6% | 91,000 |
| 2010/09/28 | 62 | 63 | 62 | 63 | ±0 | ±0% | 75,000 |
| 2010/09/27 | 64 | 64 | 62 | 63 | ±0 | ±0% | 131,000 |
| 2010/09/24 | 64 | 64 | 63 | 63 | -1 | -1.6% | 46,000 |
| 2010/09/22 | 64 | 65 | 64 | 64 | ±0 | ±0% | 33,000 |
| 2010/09/21 | 65 | 65 | 64 | 64 | -1 | -1.5% | 63,000 |
| 2010/09/17 | 65 | 65 | 64 | 65 | +1 | +1.6% | 47,000 |
| 2010/09/16 | 65 | 65 | 64 | 64 | ±0 | ±0% | 67,000 |
| 2010/09/15 | 65 | 65 | 63 | 64 | -1 | -1.5% | 98,000 |
| 2010/09/14 | 65 | 65 | 63 | 65 | +1 | +1.6% | 69,000 |
| 2010/09/13 | 64 | 64 | 63 | 64 | +1 | +1.6% | 36,000 |
| 2010/09/10 | 63 | 64 | 62 | 63 | ±0 | ±0% | 152,000 |
| 2010/09/09 | 62 | 63 | 62 | 63 | ±0 | ±0% | 67,000 |
| 2010/09/08 | 63 | 63 | 62 | 63 | -1 | -1.6% | 34,000 |
| 2010/09/07 | 65 | 65 | 63 | 64 | ±0 | ±0% | 131,000 |
| 2010/09/06 | 62 | 65 | 62 | 64 | +1 | +1.6% | 181,000 |
| 2010/09/03 | 62 | 63 | 61 | 63 | +1 | +1.6% | 134,000 |
| 2010/09/02 | 62 | 62 | 61 | 62 | +1 | +1.6% | 165,000 |
| 2010/09/01 | 61 | 62 | 61 | 61 | ±0 | ±0% | 115,000 |
| 2010/08/31 | 64 | 64 | 61 | 61 | -4 | -6.2% | 171,000 |
| 2010/08/30 | 64 | 65 | 63 | 65 | +2 | +3.2% | 131,000 |
| 2010/08/27 | 63 | 63 | 61 | 63 | -1 | -1.6% | 249,000 |
| 2010/08/26 | 64 | 64 | 63 | 64 | -1 | -1.5% | 104,000 |
| 2010/08/25 | 64 | 65 | 64 | 65 | ±0 | ±0% | 187,000 |
| 2010/08/24 | 65 | 65 | 64 | 65 | ±0 | ±0% | 186,000 |
| 2010/08/23 | 67 | 67 | 65 | 65 | -2 | -3% | 91,000 |
| 2010/08/20 | 69 | 69 | 67 | 67 | -1 | -1.5% | 135,000 |
| 2010/08/19 | 67 | 68 | 67 | 68 | ±0 | ±0% | 73,000 |
| 2010/08/18 | 67 | 68 | 66 | 68 | +1 | +1.5% | 69,000 |
| 2010/08/17 | 66 | 67 | 65 | 67 | ±0 | ±0% | 72,000 |
| 2010/08/16 | 66 | 67 | 66 | 67 | +1 | +1.5% | 44,000 |
| 2010/08/13 | 66 | 67 | 66 | 66 | ±0 | ±0% | 93,000 |
| 2010/08/12 | 69 | 69 | 65 | 66 | -5 | -7% | 369,000 |
| 2010/08/11 | 70 | 71 | 70 | 71 | +1 | +1.4% | 85,000 |
| 2010/08/10 | 70 | 71 | 69 | 70 | ±0 | ±0% | 139,000 |
| 2010/08/09 | 69 | 70 | 69 | 70 | ±0 | ±0% | 21,000 |
| 2010/08/06 | 69 | 70 | 69 | 70 | ±0 | ±0% | 116,000 |
| 2010/08/05 | 69 | 70 | 68 | 70 | ±0 | ±0% | 87,000 |
3451～
3500
件表示中 / 3585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 | 345,500円 | -11.2% | +368.6% | 3.30% | 15.22倍 | 0.91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 |
| 矢作建 | 149,500円 | +16.8% | -14.5% | 5.35% | 11.92倍 | 0.98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 |
| 東亜道 | 125,300円 | +6.7% | +6.9% | 4.15% | 14.87倍 | 1.12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 |
| 三住建設 | 37,800円 | -5.1% | - | 3.70% | - | 1.08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 |
| 世紀東 | 155,300円 | +10.1% | +33.6% | 5.80% | 15.32倍 | 1.42倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
市場注目の銘柄
チャート関連のコラム
