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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 3,885 | 3,920 | 3,845 | 3,870 | ±0 | ±0% | 34,200 |
| 2023/10/25 | 3,945 | 3,945 | 3,870 | 3,870 | -5 | -0.1% | 25,200 |
| 2023/10/24 | 3,880 | 3,900 | 3,825 | 3,875 | -5 | -0.1% | 37,400 |
| 2023/10/23 | 3,920 | 3,940 | 3,880 | 3,880 | -30 | -0.8% | 21,400 |
| 2023/10/20 | 3,895 | 3,935 | 3,880 | 3,910 | +35 | +0.9% | 20,500 |
| 2023/10/19 | 3,895 | 3,905 | 3,855 | 3,875 | -25 | -0.6% | 23,100 |
| 2023/10/18 | 3,885 | 3,920 | 3,835 | 3,900 | +55 | +1.4% | 37,100 |
| 2023/10/17 | 3,840 | 3,865 | 3,820 | 3,845 | +20 | +0.5% | 22,800 |
| 2023/10/16 | 3,825 | 3,840 | 3,795 | 3,825 | -5 | -0.1% | 40,700 |
| 2023/10/13 | 3,870 | 3,890 | 3,815 | 3,830 | -45 | -1.2% | 33,000 |
| 2023/10/12 | 3,885 | 3,915 | 3,855 | 3,875 | -10 | -0.3% | 48,200 |
| 2023/10/11 | 3,975 | 3,975 | 3,885 | 3,885 | -120 | -3% | 22,300 |
| 2023/10/10 | 3,990 | 4,055 | 3,980 | 4,005 | +10 | +0.3% | 45,000 |
| 2023/10/06 | 3,980 | 4,010 | 3,935 | 3,995 | +45 | +1.1% | 42,700 |
| 2023/10/05 | 3,815 | 3,970 | 3,815 | 3,950 | +140 | +3.7% | 43,000 |
| 2023/10/04 | 3,785 | 3,860 | 3,755 | 3,810 | +15 | +0.4% | 60,100 |
| 2023/10/03 | 3,900 | 3,900 | 3,795 | 3,795 | -105 | -2.7% | 46,300 |
| 2023/10/02 | 3,945 | 3,975 | 3,900 | 3,900 | -45 | -1.1% | 21,500 |
| 2023/09/29 | 4,030 | 4,050 | 3,925 | 3,945 | -50 | -1.3% | 34,500 |
| 2023/09/28 | 4,025 | 4,025 | 3,980 | 3,995 | -25 | -0.6% | 17,000 |
| 2023/09/27 | 3,965 | 4,020 | 3,930 | 4,020 | +45 | +1.1% | 21,500 |
| 2023/09/26 | 3,980 | 3,990 | 3,965 | 3,975 | -20 | -0.5% | 13,100 |
| 2023/09/25 | 4,060 | 4,060 | 3,995 | 3,995 | -30 | -0.7% | 13,700 |
| 2023/09/22 | 4,060 | 4,060 | 4,000 | 4,025 | -50 | -1.2% | 26,300 |
| 2023/09/21 | 4,075 | 4,105 | 4,065 | 4,075 | ±0 | ±0% | 18,500 |
| 2023/09/20 | 4,205 | 4,205 | 4,055 | 4,075 | -60 | -1.5% | 32,800 |
| 2023/09/19 | 4,030 | 4,145 | 4,030 | 4,135 | +90 | +2.2% | 51,300 |
| 2023/09/15 | 4,025 | 4,060 | 4,025 | 4,045 | +25 | +0.6% | 29,200 |
| 2023/09/14 | 4,010 | 4,020 | 3,970 | 4,020 | +50 | +1.3% | 15,200 |
| 2023/09/13 | 3,940 | 3,985 | 3,905 | 3,970 | +35 | +0.9% | 26,300 |
| 2023/09/12 | 3,960 | 3,995 | 3,905 | 3,935 | -25 | -0.6% | 50,800 |
| 2023/09/11 | 4,040 | 4,050 | 3,940 | 3,960 | -80 | -2% | 23,400 |
| 2023/09/08 | 4,100 | 4,145 | 4,000 | 4,040 | -105 | -2.5% | 40,800 |
| 2023/09/07 | 4,125 | 4,180 | 4,125 | 4,145 | +5 | +0.1% | 55,400 |
| 2023/09/06 | 4,130 | 4,180 | 4,120 | 4,140 | +10 | +0.2% | 37,000 |
| 2023/09/05 | 4,100 | 4,135 | 4,065 | 4,130 | +10 | +0.2% | 29,000 |
| 2023/09/04 | 4,030 | 4,125 | 4,030 | 4,120 | +90 | +2.2% | 31,000 |
| 2023/09/01 | 3,995 | 4,045 | 3,975 | 4,030 | +35 | +0.9% | 39,500 |
| 2023/08/31 | 4,025 | 4,045 | 3,995 | 3,995 | -55 | -1.4% | 31,800 |
| 2023/08/30 | 4,005 | 4,085 | 3,995 | 4,050 | +45 | +1.1% | 37,200 |
| 2023/08/29 | 3,955 | 4,015 | 3,955 | 4,005 | +30 | +0.8% | 23,000 |
| 2023/08/28 | 3,935 | 3,975 | 3,935 | 3,975 | +40 | +1% | 8,500 |
| 2023/08/25 | 3,900 | 3,935 | 3,885 | 3,935 | +25 | +0.6% | 12,500 |
| 2023/08/24 | 3,885 | 3,920 | 3,880 | 3,910 | +35 | +0.9% | 13,700 |
| 2023/08/23 | 3,850 | 3,880 | 3,845 | 3,875 | +25 | +0.6% | 11,800 |
| 2023/08/22 | 3,825 | 3,850 | 3,810 | 3,850 | +25 | +0.7% | 12,700 |
| 2023/08/21 | 3,825 | 3,840 | 3,825 | 3,825 | ±0 | ±0% | 7,900 |
| 2023/08/18 | 3,830 | 3,850 | 3,815 | 3,825 | -10 | -0.3% | 15,000 |
| 2023/08/17 | 3,840 | 3,840 | 3,790 | 3,835 | +15 | +0.4% | 14,600 |
| 2023/08/16 | 3,820 | 3,825 | 3,810 | 3,820 | +5 | +0.1% | 13,800 |
351～
400
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
