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 |
|---|---|---|---|---|---|---|---|
| 2010/06/14 | 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 |
| 2010/05/07 | 92 | 95 | 91 | 93 | -7 | -7% | 1,514,000 |
| 2010/05/06 | 102 | 103 | 100 | 100 | -5 | -4.8% | 583,000 |
| 2010/04/30 | 105 | 106 | 103 | 105 | +1 | +1% | 627,000 |
| 2010/04/28 | 104 | 107 | 104 | 104 | -4 | -3.7% | 928,000 |
| 2010/04/27 | 111 | 111 | 107 | 108 | -3 | -2.7% | 1,302,000 |
| 2010/04/26 | 107 | 113 | 106 | 111 | +5 | +4.7% | 2,323,000 |
| 2010/04/23 | 105 | 110 | 105 | 106 | -1 | -0.9% | 1,364,000 |
| 2010/04/22 | 105 | 107 | 103 | 107 | ±0 | ±0% | 2,518,000 |
| 2010/04/21 | 97 | 115 | 96 | 107 | +11 | +11.5% | 11,479,000 |
| 2010/04/20 | 99 | 100 | 95 | 96 | -2 | -2% | 1,320,000 |
| 2010/04/19 | 94 | 98 | 92 | 98 | +4 | +4.3% | 1,230,000 |
| 2010/04/16 | 96 | 96 | 92 | 94 | +1 | +1.1% | 628,000 |
| 2010/04/15 | 95 | 95 | 93 | 93 | -1 | -1.1% | 231,000 |
| 2010/04/14 | 96 | 97 | 92 | 94 | -2 | -2.1% | 717,000 |
| 2010/04/13 | 99 | 99 | 95 | 96 | -1 | -1% | 663,000 |
| 2010/04/12 | 95 | 99 | 94 | 97 | +4 | +4.3% | 976,000 |
| 2010/04/09 | 92 | 93 | 90 | 93 | +2 | +2.2% | 456,000 |
| 2010/04/08 | 88 | 93 | 88 | 91 | +3 | +3.4% | 960,000 |
| 2010/04/07 | 86 | 90 | 86 | 88 | +2 | +2.3% | 583,000 |
| 2010/04/06 | 88 | 88 | 85 | 86 | -1 | -1.1% | 553,000 |
| 2010/04/05 | 85 | 87 | 85 | 87 | +4 | +4.8% | 488,000 |
| 2010/04/02 | 83 | 83 | 82 | 83 | ±0 | ±0% | 114,000 |
| 2010/04/01 | 83 | 83 | 81 | 83 | - | - | 332,000 |
3701～
3749
件表示中 / 3749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 | 83,500円 | -2.4% | +23.0% | 3.83% | 18.40倍 | 1.03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 |
| 東亜道 | 158,200円 | +0.3% | +26.8% | 5.69% | 17.72倍 | 1.31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 |
| 日本電技 | 486,000円 | +1.0% | +1.0% | 2.72% | 12.00倍 | 1.96倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| ウエストＨＤ | 155,800円 | -10.7% | -24.7% | 4.17% | 12.36倍 | 1.98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 |
| 朝日工 | 259,500円 | +8.8% | +0.9% | 3.85% | 10.45倍 | 1.59倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
市場注目の銘柄
チャート関連のコラム
