大成温調の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 4,365 | 4,420 | 4,310 | 4,310 | -185 | -4.1% | 36,500 |
| 2024/05/14 | 4,490 | 4,495 | 4,365 | 4,495 | +50 | +1.1% | 25,600 |
| 2024/05/13 | 4,495 | 4,495 | 4,400 | 4,445 | -35 | -0.8% | 12,300 |
| 2024/05/10 | 4,500 | 4,505 | 4,420 | 4,480 | +10 | +0.2% | 16,300 |
| 2024/05/09 | 4,440 | 4,470 | 4,365 | 4,470 | +25 | +0.6% | 27,600 |
| 2024/05/08 | 4,310 | 4,500 | 4,310 | 4,445 | +135 | +3.1% | 30,200 |
| 2024/05/07 | 4,340 | 4,340 | 4,285 | 4,310 | +15 | +0.3% | 9,800 |
| 2024/05/02 | 4,295 | 4,350 | 4,290 | 4,295 | -15 | -0.3% | 6,900 |
| 2024/05/01 | 4,340 | 4,360 | 4,280 | 4,310 | -35 | -0.8% | 11,600 |
| 2024/04/30 | 4,270 | 4,360 | 4,250 | 4,345 | +105 | +2.5% | 20,100 |
| 2024/04/26 | 4,210 | 4,265 | 4,195 | 4,240 | +30 | +0.7% | 15,800 |
| 2024/04/25 | 4,265 | 4,275 | 4,210 | 4,210 | -55 | -1.3% | 15,500 |
| 2024/04/24 | 4,300 | 4,305 | 4,250 | 4,265 | -40 | -0.9% | 15,000 |
| 2024/04/23 | 4,210 | 4,320 | 4,210 | 4,305 | +95 | +2.3% | 17,200 |
| 2024/04/22 | 4,230 | 4,260 | 4,185 | 4,210 | +5 | +0.1% | 12,000 |
| 2024/04/19 | 4,240 | 4,250 | 4,170 | 4,205 | -45 | -1.1% | 28,800 |
| 2024/04/18 | 4,220 | 4,330 | 4,220 | 4,250 | +10 | +0.2% | 23,800 |
| 2024/04/17 | 4,250 | 4,285 | 4,200 | 4,240 | -25 | -0.6% | 22,800 |
| 2024/04/16 | 4,330 | 4,375 | 4,240 | 4,265 | -95 | -2.2% | 29,400 |
| 2024/04/15 | 4,315 | 4,370 | 4,280 | 4,360 | -25 | -0.6% | 18,700 |
| 2024/04/12 | 4,400 | 4,420 | 4,350 | 4,385 | ±0 | ±0% | 12,200 |
| 2024/04/11 | 4,375 | 4,400 | 4,340 | 4,385 | -40 | -0.9% | 13,400 |
| 2024/04/10 | 4,425 | 4,470 | 4,380 | 4,425 | +30 | +0.7% | 23,600 |
| 2024/04/09 | 4,310 | 4,420 | 4,300 | 4,395 | +15 | +0.3% | 50,300 |
| 2024/04/08 | 4,275 | 4,380 | 4,265 | 4,380 | +125 | +2.9% | 25,700 |
| 2024/04/05 | 4,250 | 4,275 | 4,210 | 4,255 | -60 | -1.4% | 30,200 |
| 2024/04/04 | 4,355 | 4,375 | 4,300 | 4,315 | +55 | +1.3% | 37,800 |
| 2024/04/03 | 4,250 | 4,310 | 4,210 | 4,260 | -25 | -0.6% | 36,300 |
| 2024/04/02 | 4,350 | 4,385 | 4,270 | 4,285 | -45 | -1% | 45,400 |
| 2024/04/01 | 4,410 | 4,450 | 4,330 | 4,330 | -135 | -3% | 90,200 |
| 2024/03/29 | 4,545 | 4,575 | 4,400 | 4,465 | -105 | -2.3% | 101,100 |
| 2024/03/28 | 4,900 | 4,900 | 4,560 | 4,570 | -630 | -12.1% | 175,100 |
| 2024/03/27 | 5,160 | 5,260 | 5,160 | 5,200 | +40 | +0.8% | 79,900 |
| 2024/03/26 | 5,140 | 5,190 | 5,130 | 5,160 | ±0 | ±0% | 52,800 |
| 2024/03/25 | 5,150 | 5,190 | 5,120 | 5,160 | -40 | -0.8% | 54,400 |
| 2024/03/22 | 5,220 | 5,250 | 5,150 | 5,200 | -50 | -1% | 46,800 |
| 2024/03/21 | 5,210 | 5,280 | 5,160 | 5,250 | +40 | +0.8% | 34,600 |
| 2024/03/19 | 5,150 | 5,220 | 5,150 | 5,210 | -10 | -0.2% | 31,400 |
| 2024/03/18 | 5,260 | 5,280 | 5,190 | 5,220 | -30 | -0.6% | 28,600 |
| 2024/03/15 | 5,150 | 5,270 | 5,150 | 5,250 | +30 | +0.6% | 19,600 |
| 2024/03/14 | 5,100 | 5,260 | 5,100 | 5,220 | +70 | +1.4% | 33,900 |
| 2024/03/13 | 5,310 | 5,350 | 5,120 | 5,150 | -200 | -3.7% | 63,000 |
| 2024/03/12 | 5,410 | 5,430 | 5,330 | 5,350 | -80 | -1.5% | 30,900 |
| 2024/03/11 | 5,410 | 5,580 | 5,390 | 5,430 | -50 | -0.9% | 44,700 |
| 2024/03/08 | 5,550 | 5,590 | 5,480 | 5,480 | -110 | -2% | 30,900 |
| 2024/03/07 | 5,650 | 5,670 | 5,530 | 5,590 | -130 | -2.3% | 76,300 |
| 2024/03/06 | 5,700 | 5,810 | 5,650 | 5,720 | ±0 | ±0% | 35,400 |
| 2024/03/05 | 5,760 | 5,890 | 5,720 | 5,720 | -80 | -1.4% | 40,400 |
| 2024/03/04 | 5,870 | 5,930 | 5,760 | 5,800 | -100 | -1.7% | 63,800 |
| 2024/03/01 | 5,850 | 5,960 | 5,730 | 5,900 | -30 | -0.5% | 111,000 |
1～
50
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「大成温」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 |
|---|---|---|---|---|---|---|---|---|
| 大成温 | 431,000円 | -6.6% | -22.2% | 3.06% | 12.61倍 | 0.88倍 |
|
空調、給水など設備工事中堅。中国、米国ハワイ、ベトナム、シンガポールなど海外に展開 |
| テスＨＤ | 43,600円 | +11.0% | +8.7% | 3.67% | 8.31倍 | 0.74倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| 日リーテック | 117,300円 | +8.8% | +2.3% | 3.07% | 10.37倍 | 0.49倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
| 巴コーポ | 72,300円 | -4.0% | -5.7% | 3.32% | 2.16倍 | 0.57倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 飛島建 | 144,800円 | +8.0% | +16.9% | 4.14% | 10.26倍 | 0.61倍 |
|
土木主体の老舗。トンネルで実績多く、防災関連にも強み、「トグル制震構法」で耐震補強に定評 |
市場注目の銘柄
チャート関連のコラム
