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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 69 | 70 | 69 | 70 | -1 | -1.4% | 72,000 |
| 2010/07/15 | 71 | 71 | 69 | 71 | ±0 | ±0% | 100,000 |
| 2010/07/14 | 70 | 71 | 70 | 71 | +2 | +2.9% | 94,000 |
| 2010/07/13 | 69 | 70 | 69 | 69 | ±0 | ±0% | 89,000 |
| 2010/07/12 | 69 | 70 | 69 | 69 | ±0 | ±0% | 116,000 |
| 2010/07/09 | 71 | 71 | 68 | 69 | -1 | -1.4% | 228,000 |
| 2010/07/08 | 68 | 70 | 68 | 70 | +3 | +4.5% | 260,000 |
| 2010/07/07 | 69 | 69 | 66 | 67 | -2 | -2.9% | 218,000 |
| 2010/07/06 | 68 | 69 | 66 | 69 | +2 | +3% | 193,000 |
| 2010/07/05 | 67 | 68 | 67 | 67 | -1 | -1.5% | 245,000 |
| 2010/07/02 | 66 | 68 | 66 | 68 | +1 | +1.5% | 106,000 |
| 2010/07/01 | 67 | 68 | 67 | 67 | -1 | -1.5% | 160,000 |
| 2010/06/30 | 68 | 69 | 67 | 68 | -3 | -4.2% | 284,000 |
| 2010/06/29 | 71 | 73 | 71 | 71 | ±0 | ±0% | 126,000 |
| 2010/06/28 | 72 | 72 | 71 | 71 | -2 | -2.7% | 159,000 |
| 2010/06/25 | 74 | 74 | 72 | 73 | -1 | -1.4% | 142,000 |
| 2010/06/24 | 73 | 74 | 73 | 74 | +2 | +2.8% | 55,000 |
| 2010/06/23 | 73 | 74 | 72 | 72 | -2 | -2.7% | 111,000 |
| 2010/06/22 | 75 | 76 | 74 | 74 | ±0 | ±0% | 179,000 |
| 2010/06/21 | 73 | 75 | 73 | 74 | +1 | +1.4% | 176,000 |
| 2010/06/18 | 75 | 75 | 73 | 73 | -1 | -1.4% | 185,000 |
| 2010/06/17 | 76 | 76 | 74 | 74 | -2 | -2.6% | 181,000 |
| 2010/06/16 | 75 | 77 | 75 | 76 | +2 | +2.7% | 141,000 |
| 2010/06/15 | 74 | 76 | 74 | 74 | +1 | +1.4% | 192,000 |
| 2010/06/14 | 73 | 74 | 72 | 73 | +1 | +1.4% | 217,000 |
| 2010/06/11 | 73 | 73 | 72 | 72 | +1 | +1.4% | 192,000 |
| 2010/06/10 | 71 | 72 | 71 | 71 | -1 | -1.4% | 86,000 |
| 2010/06/09 | 72 | 72 | 71 | 72 | ±0 | ±0% | 135,000 |
| 2010/06/08 | 73 | 74 | 70 | 72 | ±0 | ±0% | 663,000 |
| 2010/06/07 | 76 | 76 | 72 | 72 | -6 | -7.7% | 423,000 |
| 2010/06/04 | 78 | 78 | 77 | 78 | ±0 | ±0% | 77,000 |
| 2010/06/03 | 78 | 78 | 77 | 78 | +1 | +1.3% | 185,000 |
| 2010/06/02 | 78 | 79 | 75 | 77 | -2 | -2.5% | 360,000 |
| 2010/06/01 | 80 | 80 | 78 | 79 | -1 | -1.3% | 168,000 |
| 2010/05/31 | 76 | 80 | 76 | 80 | +2 | +2.6% | 232,000 |
| 2010/05/28 | 77 | 78 | 77 | 78 | +2 | +2.6% | 352,000 |
| 2010/05/27 | 73 | 76 | 72 | 76 | +2 | +2.7% | 187,000 |
| 2010/05/26 | 74 | 75 | 72 | 74 | +1 | +1.4% | 218,000 |
| 2010/05/25 | 76 | 76 | 73 | 73 | -3 | -3.9% | 193,000 |
| 2010/05/24 | 75 | 76 | 74 | 76 | +2 | +2.7% | 176,000 |
| 2010/05/21 | 70 | 76 | 70 | 74 | -1 | -1.3% | 675,000 |
| 2010/05/20 | 75 | 77 | 74 | 75 | -2 | -2.6% | 355,000 |
| 2010/05/19 | 73 | 78 | 71 | 77 | ±0 | ±0% | 1,146,000 |
| 2010/05/18 | 81 | 83 | 75 | 77 | -3 | -3.8% | 734,000 |
| 2010/05/17 | 84 | 84 | 80 | 80 | -8 | -9.1% | 1,034,000 |
| 2010/05/14 | 86 | 90 | 85 | 88 | ±0 | ±0% | 470,000 |
| 2010/05/13 | 85 | 88 | 85 | 88 | +5 | +6% | 565,000 |
| 2010/05/12 | 84 | 87 | 82 | 83 | ±0 | ±0% | 846,000 |
| 2010/05/11 | 91 | 92 | 83 | 83 | -7 | -7.8% | 1,020,000 |
| 2010/05/10 | 88 | 90 | 87 | 90 | -3 | -3.2% | 854,000 |
3601～
3650
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
