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 |
|---|---|---|---|---|---|---|---|
| 2021/12/02 | 1,900 | 1,908 | 1,900 | 1,902 | ±0 | ±0% | 1,700 |
| 2021/12/01 | 1,900 | 1,903 | 1,898 | 1,902 | -4 | -0.2% | 2,700 |
| 2021/11/30 | 1,901 | 1,906 | 1,901 | 1,906 | +1 | +0.1% | 1,500 |
| 2021/11/29 | 1,901 | 1,905 | 1,900 | 1,905 | +1 | +0.1% | 4,400 |
| 2021/11/26 | 1,905 | 1,914 | 1,904 | 1,904 | -1 | -0.1% | 1,100 |
| 2021/11/25 | 1,909 | 1,909 | 1,905 | 1,905 | -3 | -0.2% | 1,500 |
| 2021/11/24 | 1,906 | 1,908 | 1,902 | 1,908 | +1 | +0.1% | 3,700 |
| 2021/11/22 | 1,906 | 1,908 | 1,905 | 1,907 | -4 | -0.2% | 1,800 |
| 2021/11/19 | 1,920 | 1,920 | 1,911 | 1,911 | -10 | -0.5% | 1,600 |
| 2021/11/18 | 1,919 | 1,922 | 1,917 | 1,921 | +3 | +0.2% | 900 |
| 2021/11/17 | 1,924 | 1,925 | 1,918 | 1,918 | -8 | -0.4% | 1,500 |
| 2021/11/16 | 1,926 | 1,926 | 1,920 | 1,926 | +12 | +0.6% | 1,500 |
| 2021/11/15 | 1,928 | 1,928 | 1,914 | 1,914 | -11 | -0.6% | 4,200 |
| 2021/11/12 | 1,919 | 1,930 | 1,918 | 1,925 | -4 | -0.2% | 5,400 |
| 2021/11/11 | 1,923 | 1,929 | 1,923 | 1,929 | +6 | +0.3% | 1,000 |
| 2021/11/10 | 1,926 | 1,931 | 1,923 | 1,923 | -12 | -0.6% | 2,100 |
| 2021/11/09 | 1,935 | 1,935 | 1,928 | 1,935 | -1 | -0.1% | 1,200 |
| 2021/11/08 | 1,938 | 1,939 | 1,935 | 1,936 | ±0 | ±0% | 1,200 |
| 2021/11/05 | 1,940 | 1,941 | 1,934 | 1,936 | -4 | -0.2% | 1,500 |
| 2021/11/04 | 1,937 | 1,940 | 1,927 | 1,940 | +17 | +0.9% | 1,700 |
| 2021/11/02 | 1,925 | 1,930 | 1,921 | 1,923 | -2 | -0.1% | 1,700 |
| 2021/11/01 | 1,930 | 1,930 | 1,925 | 1,925 | -1 | -0.1% | 1,900 |
| 2021/10/29 | 1,929 | 1,929 | 1,924 | 1,926 | -7 | -0.4% | 1,500 |
| 2021/10/28 | 1,928 | 1,941 | 1,928 | 1,933 | -10 | -0.5% | 6,700 |
| 2021/10/27 | 1,945 | 1,947 | 1,925 | 1,943 | -5 | -0.3% | 7,600 |
| 2021/10/26 | 1,944 | 1,950 | 1,944 | 1,948 | +4 | +0.2% | 1,000 |
| 2021/10/25 | 1,945 | 1,947 | 1,940 | 1,944 | +2 | +0.1% | 7,100 |
| 2021/10/22 | 1,940 | 1,942 | 1,937 | 1,942 | -5 | -0.3% | 1,300 |
| 2021/10/21 | 1,958 | 1,958 | 1,944 | 1,947 | -11 | -0.6% | 1,000 |
| 2021/10/20 | 1,956 | 1,963 | 1,945 | 1,958 | -1 | -0.1% | 7,700 |
| 2021/10/19 | 1,959 | 1,960 | 1,958 | 1,959 | -6 | -0.3% | 1,300 |
| 2021/10/18 | 1,971 | 1,973 | 1,957 | 1,965 | -5 | -0.3% | 2,700 |
| 2021/10/15 | 1,978 | 1,978 | 1,960 | 1,970 | -6 | -0.3% | 3,100 |
| 2021/10/14 | 1,974 | 1,976 | 1,968 | 1,976 | +12 | +0.6% | 1,500 |
| 2021/10/13 | 1,978 | 1,978 | 1,964 | 1,964 | -16 | -0.8% | 1,900 |
| 2021/10/12 | 1,969 | 1,980 | 1,969 | 1,980 | +2 | +0.1% | 1,500 |
| 2021/10/11 | 1,974 | 1,979 | 1,966 | 1,978 | +15 | +0.8% | 2,800 |
| 2021/10/08 | 1,952 | 1,965 | 1,952 | 1,963 | +15 | +0.8% | 8,400 |
| 2021/10/07 | 1,939 | 1,952 | 1,939 | 1,948 | +9 | +0.5% | 5,900 |
| 2021/10/06 | 1,927 | 1,942 | 1,927 | 1,939 | +14 | +0.7% | 4,600 |
| 2021/10/05 | 1,922 | 1,925 | 1,910 | 1,925 | +1 | +0.1% | 2,900 |
| 2021/10/04 | 1,920 | 1,927 | 1,917 | 1,924 | +7 | +0.4% | 4,100 |
| 2021/10/01 | 1,911 | 1,919 | 1,911 | 1,917 | +2 | +0.1% | 3,200 |
| 2021/09/30 | 1,907 | 1,925 | 1,907 | 1,915 | +8 | +0.4% | 3,000 |
| 2021/09/29 | 1,901 | 1,915 | 1,900 | 1,907 | +2 | +0.1% | 2,900 |
| 2021/09/28 | 1,910 | 1,915 | 1,898 | 1,905 | -11 | -0.6% | 13,100 |
| 2021/09/27 | 1,913 | 1,916 | 1,910 | 1,916 | +3 | +0.2% | 4,400 |
| 2021/09/24 | 1,919 | 1,920 | 1,911 | 1,913 | ±0 | ±0% | 6,900 |
| 2021/09/22 | 1,913 | 1,913 | 1,906 | 1,913 | ±0 | ±0% | 8,000 |
| 2021/09/21 | 1,917 | 1,918 | 1,912 | 1,913 | -6 | -0.3% | 12,300 |
901～
950
件表示中 / 3757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 | 422,000円 | -3.7% | -19.6% | 4.12% | 14.19倍 | 0.92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 |
| 三晃金 | 734,000円 | +1.4% | -8.2% | 4.70% | 10.63倍 | 1.04倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
| 日本アクア | 84,200円 | +13.5% | +17.6% | 4.16% | 12.99倍 | 2.55倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダＨＤ傘下のヒノキヤグループの子会社 |
| 田辺工 | 266,600円 | +4.3% | +3.7% | 3.45% | 10.37倍 | 1.12倍 |
|
化学プラントを主体とする中堅総合プラント工事会社。関東、中部が地盤。タイで表面処理事業 |
| 大末建 | 254,600円 | +8.3% | -9.7% | 4.24% | 11.82倍 | 1.15倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
市場注目の銘柄
チャート関連のコラム
