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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 73 | 73 | 71 | 72 | -1 | -1.4% | 188,000 |
| 2010/12/29 | 72 | 73 | 71 | 73 | +1 | +1.4% | 100,000 |
| 2010/12/28 | 72 | 73 | 71 | 72 | ±0 | ±0% | 222,000 |
| 2010/12/27 | 72 | 73 | 72 | 72 | -1 | -1.4% | 154,000 |
| 2010/12/24 | 74 | 74 | 72 | 73 | ±0 | ±0% | 165,000 |
| 2010/12/22 | 75 | 75 | 73 | 73 | -1 | -1.4% | 246,000 |
| 2010/12/21 | 74 | 75 | 74 | 74 | -1 | -1.3% | 201,000 |
| 2010/12/20 | 77 | 77 | 75 | 75 | -2 | -2.6% | 288,000 |
| 2010/12/17 | 77 | 77 | 76 | 77 | ±0 | ±0% | 138,000 |
| 2010/12/16 | 76 | 77 | 75 | 77 | +1 | +1.3% | 192,000 |
| 2010/12/15 | 76 | 77 | 76 | 76 | ±0 | ±0% | 261,000 |
| 2010/12/14 | 76 | 76 | 75 | 76 | ±0 | ±0% | 183,000 |
| 2010/12/13 | 76 | 77 | 75 | 76 | -2 | -2.6% | 321,000 |
| 2010/12/10 | 78 | 78 | 77 | 78 | +1 | +1.3% | 408,000 |
| 2010/12/09 | 77 | 78 | 76 | 77 | ±0 | ±0% | 492,000 |
| 2010/12/08 | 73 | 78 | 73 | 77 | +3 | +4.1% | 788,000 |
| 2010/12/07 | 74 | 74 | 73 | 74 | +2 | +2.8% | 138,000 |
| 2010/12/06 | 70 | 73 | 70 | 72 | +3 | +4.3% | 203,000 |
| 2010/12/03 | 71 | 72 | 69 | 69 | -2 | -2.8% | 240,000 |
| 2010/12/02 | 70 | 71 | 69 | 71 | +2 | +2.9% | 103,000 |
| 2010/12/01 | 68 | 69 | 68 | 69 | +1 | +1.5% | 225,000 |
| 2010/11/30 | 71 | 71 | 68 | 68 | -2 | -2.9% | 308,000 |
| 2010/11/29 | 71 | 72 | 69 | 70 | -1 | -1.4% | 343,000 |
| 2010/11/26 | 74 | 75 | 71 | 71 | -2 | -2.7% | 428,000 |
| 2010/11/25 | 71 | 73 | 70 | 73 | +4 | +5.8% | 365,000 |
| 2010/11/24 | 68 | 69 | 67 | 69 | ±0 | ±0% | 398,000 |
| 2010/11/22 | 69 | 70 | 68 | 69 | +1 | +1.5% | 246,000 |
| 2010/11/19 | 69 | 69 | 67 | 68 | +2 | +3% | 432,000 |
| 2010/11/18 | 64 | 67 | 64 | 66 | +2 | +3.1% | 253,000 |
| 2010/11/17 | 63 | 65 | 63 | 64 | +1 | +1.6% | 209,000 |
| 2010/11/16 | 64 | 64 | 63 | 63 | -2 | -3.1% | 138,000 |
| 2010/11/15 | 65 | 65 | 63 | 65 | ±0 | ±0% | 149,000 |
| 2010/11/12 | 65 | 66 | 64 | 65 | -1 | -1.5% | 265,000 |
| 2010/11/11 | 64 | 67 | 64 | 66 | +2 | +3.1% | 436,000 |
| 2010/11/10 | 62 | 64 | 62 | 64 | +2 | +3.2% | 127,000 |
| 2010/11/09 | 64 | 64 | 62 | 62 | -2 | -3.1% | 86,000 |
| 2010/11/08 | 64 | 64 | 63 | 64 | ±0 | ±0% | 227,000 |
| 2010/11/05 | 62 | 64 | 62 | 64 | +2 | +3.2% | 263,000 |
| 2010/11/04 | 62 | 63 | 61 | 62 | ±0 | ±0% | 265,000 |
| 2010/11/02 | 63 | 63 | 62 | 62 | -1 | -1.6% | 41,000 |
| 2010/11/01 | 62 | 63 | 61 | 63 | +1 | +1.6% | 122,000 |
| 2010/10/29 | 63 | 63 | 62 | 62 | -2 | -3.1% | 111,000 |
| 2010/10/28 | 62 | 64 | 61 | 64 | +2 | +3.2% | 224,000 |
| 2010/10/27 | 63 | 63 | 62 | 62 | ±0 | ±0% | 82,000 |
| 2010/10/26 | 63 | 63 | 62 | 62 | -1 | -1.6% | 195,000 |
| 2010/10/25 | 63 | 64 | 62 | 63 | ±0 | ±0% | 115,000 |
| 2010/10/22 | 62 | 63 | 61 | 63 | +1 | +1.6% | 80,000 |
| 2010/10/21 | 61 | 62 | 60 | 62 | +1 | +1.6% | 275,000 |
| 2010/10/20 | 62 | 63 | 61 | 61 | -1 | -1.6% | 135,000 |
| 2010/10/19 | 62 | 63 | 62 | 62 | ±0 | ±0% | 105,000 |
3601～
3650
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 | 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 | 179,500円 | -10.7% | -24.7% | 3.62% | 14.24倍 | 2.28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 | 163,800円 | +0.3% | +26.8% | 5.49% | 18.37倍 | 1.36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 | 541,000円 | +16.4% | +5.2% | 2.42% | 18.58倍 | 1.42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 | 86,600円 | +2.0% | +4.2% | 4.79% | 14.63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 |
市場注目の銘柄
チャート関連のコラム
