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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 3,820 | 3,825 | 3,785 | 3,815 | -5 | -0.1% | 23,800 |
| 2023/08/14 | 3,915 | 3,935 | 3,820 | 3,820 | -150 | -3.8% | 27,600 |
| 2023/08/10 | 3,900 | 3,980 | 3,890 | 3,970 | +60 | +1.5% | 22,000 |
| 2023/08/09 | 3,925 | 3,935 | 3,890 | 3,910 | -15 | -0.4% | 23,800 |
| 2023/08/08 | 3,900 | 3,935 | 3,900 | 3,925 | +15 | +0.4% | 11,100 |
| 2023/08/07 | 3,900 | 3,925 | 3,895 | 3,910 | -15 | -0.4% | 11,700 |
| 2023/08/04 | 3,890 | 3,925 | 3,880 | 3,925 | +45 | +1.2% | 10,600 |
| 2023/08/03 | 3,925 | 3,925 | 3,865 | 3,880 | -55 | -1.4% | 19,400 |
| 2023/08/02 | 3,950 | 3,975 | 3,935 | 3,935 | -10 | -0.3% | 15,400 |
| 2023/08/01 | 3,970 | 3,980 | 3,945 | 3,945 | -30 | -0.8% | 9,300 |
| 2023/07/31 | 3,950 | 3,985 | 3,950 | 3,975 | +25 | +0.6% | 20,200 |
| 2023/07/28 | 3,920 | 3,955 | 3,895 | 3,950 | +35 | +0.9% | 20,200 |
| 2023/07/27 | 3,910 | 3,920 | 3,875 | 3,915 | -45 | -1.1% | 27,900 |
| 2023/07/26 | 3,980 | 3,980 | 3,920 | 3,960 | +15 | +0.4% | 11,300 |
| 2023/07/25 | 3,980 | 3,980 | 3,930 | 3,945 | +5 | +0.1% | 16,500 |
| 2023/07/24 | 3,975 | 3,975 | 3,925 | 3,940 | +10 | +0.3% | 26,000 |
| 2023/07/21 | 3,915 | 3,930 | 3,900 | 3,930 | +15 | +0.4% | 10,800 |
| 2023/07/20 | 3,945 | 3,985 | 3,905 | 3,915 | -10 | -0.3% | 41,100 |
| 2023/07/19 | 3,900 | 3,935 | 3,900 | 3,925 | +40 | +1% | 12,400 |
| 2023/07/18 | 3,890 | 3,900 | 3,860 | 3,885 | +10 | +0.3% | 15,400 |
| 2023/07/14 | 3,865 | 3,875 | 3,825 | 3,875 | +60 | +1.6% | 14,400 |
| 2023/07/13 | 3,825 | 3,855 | 3,795 | 3,815 | -20 | -0.5% | 27,900 |
| 2023/07/12 | 3,850 | 3,860 | 3,815 | 3,835 | +35 | +0.9% | 11,300 |
| 2023/07/11 | 3,845 | 3,855 | 3,795 | 3,800 | -45 | -1.2% | 21,500 |
| 2023/07/10 | 3,885 | 3,885 | 3,830 | 3,845 | +5 | +0.1% | 43,100 |
| 2023/07/07 | 3,825 | 3,860 | 3,780 | 3,840 | +5 | +0.1% | 28,100 |
| 2023/07/06 | 3,865 | 3,880 | 3,825 | 3,835 | -60 | -1.5% | 20,000 |
| 2023/07/05 | 3,890 | 3,910 | 3,845 | 3,895 | -10 | -0.3% | 23,200 |
| 2023/07/04 | 3,885 | 3,915 | 3,860 | 3,905 | +20 | +0.5% | 37,500 |
| 2023/07/03 | 3,870 | 3,905 | 3,865 | 3,885 | +15 | +0.4% | 18,400 |
| 2023/06/30 | 3,910 | 3,940 | 3,870 | 3,870 | -65 | -1.7% | 28,700 |
| 2023/06/29 | 3,940 | 3,965 | 3,915 | 3,935 | -35 | -0.9% | 16,200 |
| 2023/06/28 | 3,940 | 3,975 | 3,920 | 3,970 | +40 | +1% | 15,400 |
| 2023/06/27 | 3,870 | 3,935 | 3,860 | 3,930 | +60 | +1.6% | 23,600 |
| 2023/06/26 | 3,910 | 3,910 | 3,855 | 3,870 | -45 | -1.1% | 21,900 |
| 2023/06/23 | 3,980 | 3,990 | 3,900 | 3,915 | -30 | -0.8% | 28,300 |
| 2023/06/22 | 3,920 | 3,965 | 3,920 | 3,945 | +25 | +0.6% | 31,400 |
| 2023/06/21 | 3,900 | 3,935 | 3,900 | 3,920 | +25 | +0.6% | 20,200 |
| 2023/06/20 | 3,870 | 3,895 | 3,855 | 3,895 | +20 | +0.5% | 26,300 |
| 2023/06/19 | 3,855 | 3,885 | 3,845 | 3,875 | +40 | +1% | 26,300 |
| 2023/06/16 | 3,820 | 3,865 | 3,815 | 3,835 | +10 | +0.3% | 56,500 |
| 2023/06/15 | 3,800 | 3,825 | 3,775 | 3,825 | +20 | +0.5% | 47,900 |
| 2023/06/14 | 3,845 | 3,845 | 3,800 | 3,805 | ±0 | ±0% | 20,600 |
| 2023/06/13 | 3,850 | 3,850 | 3,790 | 3,805 | -45 | -1.2% | 28,900 |
| 2023/06/12 | 3,800 | 3,865 | 3,800 | 3,850 | +40 | +1% | 25,600 |
| 2023/06/09 | 3,785 | 3,830 | 3,785 | 3,810 | +30 | +0.8% | 26,100 |
| 2023/06/08 | 3,780 | 3,830 | 3,750 | 3,780 | ±0 | ±0% | 28,700 |
| 2023/06/07 | 3,795 | 3,845 | 3,780 | 3,780 | -25 | -0.7% | 43,000 |
| 2023/06/06 | 3,795 | 3,820 | 3,795 | 3,805 | -35 | -0.9% | 15,400 |
| 2023/06/05 | 3,885 | 3,905 | 3,825 | 3,840 | ±0 | ±0% | 21,200 |
401～
450
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
