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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,885 | 3,900 | 3,860 | 3,895 | +25 | +0.6% | 9,300 |
| 2025/03/06 | 3,855 | 3,895 | 3,855 | 3,870 | +15 | +0.4% | 11,300 |
| 2025/03/05 | 3,835 | 3,895 | 3,835 | 3,855 | +20 | +0.5% | 11,200 |
| 2025/03/04 | 3,865 | 3,865 | 3,820 | 3,835 | -40 | -1% | 10,700 |
| 2025/03/03 | 3,865 | 3,875 | 3,830 | 3,875 | +60 | +1.6% | 11,300 |
| 2025/02/28 | 3,830 | 3,865 | 3,795 | 3,815 | -30 | -0.8% | 14,800 |
| 2025/02/27 | 3,800 | 3,865 | 3,800 | 3,845 | +40 | +1.1% | 14,800 |
| 2025/02/26 | 3,790 | 3,810 | 3,785 | 3,805 | +15 | +0.4% | 9,700 |
| 2025/02/25 | 3,790 | 3,815 | 3,780 | 3,790 | ±0 | ±0% | 9,000 |
| 2025/02/21 | 3,800 | 3,810 | 3,785 | 3,790 | -10 | -0.3% | 8,200 |
| 2025/02/20 | 3,810 | 3,815 | 3,785 | 3,800 | -10 | -0.3% | 9,900 |
| 2025/02/19 | 3,815 | 3,825 | 3,805 | 3,810 | ±0 | ±0% | 9,100 |
| 2025/02/18 | 3,830 | 3,845 | 3,805 | 3,810 | -10 | -0.3% | 10,800 |
| 2025/02/17 | 3,825 | 3,835 | 3,800 | 3,820 | +15 | +0.4% | 11,000 |
| 2025/02/14 | 3,840 | 3,870 | 3,780 | 3,805 | -100 | -2.6% | 50,700 |
| 2025/02/13 | 3,900 | 3,935 | 3,875 | 3,905 | +25 | +0.6% | 37,000 |
| 2025/02/12 | 3,845 | 3,900 | 3,835 | 3,880 | +35 | +0.9% | 17,800 |
| 2025/02/10 | 3,830 | 3,855 | 3,815 | 3,845 | +20 | +0.5% | 8,900 |
| 2025/02/07 | 3,840 | 3,850 | 3,810 | 3,825 | +20 | +0.5% | 8,900 |
| 2025/02/06 | 3,750 | 3,815 | 3,750 | 3,805 | +60 | +1.6% | 7,100 |
| 2025/02/05 | 3,740 | 3,770 | 3,735 | 3,745 | +10 | +0.3% | 9,300 |
| 2025/02/04 | 3,750 | 3,785 | 3,735 | 3,735 | -15 | -0.4% | 11,500 |
| 2025/02/03 | 3,800 | 3,805 | 3,750 | 3,750 | -50 | -1.3% | 15,400 |
| 2025/01/31 | 3,800 | 3,845 | 3,795 | 3,800 | -10 | -0.3% | 14,500 |
| 2025/01/30 | 3,790 | 3,810 | 3,765 | 3,810 | +40 | +1.1% | 10,600 |
| 2025/01/29 | 3,760 | 3,815 | 3,760 | 3,770 | +10 | +0.3% | 15,500 |
| 2025/01/28 | 3,775 | 3,780 | 3,745 | 3,760 | -20 | -0.5% | 14,100 |
| 2025/01/27 | 3,780 | 3,830 | 3,755 | 3,780 | +10 | +0.3% | 22,600 |
| 2025/01/24 | 3,740 | 3,775 | 3,715 | 3,770 | +55 | +1.5% | 25,000 |
| 2025/01/23 | 3,755 | 3,755 | 3,695 | 3,715 | -35 | -0.9% | 11,600 |
| 2025/01/22 | 3,750 | 3,755 | 3,695 | 3,750 | +10 | +0.3% | 13,000 |
| 2025/01/21 | 3,700 | 3,765 | 3,700 | 3,740 | +70 | +1.9% | 22,200 |
| 2025/01/20 | 3,655 | 3,725 | 3,655 | 3,670 | +40 | +1.1% | 15,900 |
| 2025/01/17 | 3,660 | 3,670 | 3,610 | 3,630 | -30 | -0.8% | 44,100 |
| 2025/01/16 | 3,690 | 3,690 | 3,650 | 3,660 | -25 | -0.7% | 20,500 |
| 2025/01/15 | 3,740 | 3,755 | 3,685 | 3,685 | -35 | -0.9% | 12,300 |
| 2025/01/14 | 3,700 | 3,720 | 3,660 | 3,720 | +30 | +0.8% | 20,000 |
| 2025/01/10 | 3,705 | 3,720 | 3,685 | 3,690 | -20 | -0.5% | 21,100 |
| 2025/01/09 | 3,785 | 3,785 | 3,710 | 3,710 | -50 | -1.3% | 27,800 |
| 2025/01/08 | 3,760 | 3,790 | 3,740 | 3,760 | -5 | -0.1% | 21,400 |
| 2025/01/07 | 3,800 | 3,800 | 3,740 | 3,765 | -5 | -0.1% | 32,200 |
| 2025/01/06 | 3,800 | 3,860 | 3,770 | 3,770 | +50 | +1.3% | 43,100 |
| 2024/12/30 | 3,735 | 3,770 | 3,700 | 3,720 | +20 | +0.5% | 31,200 |
| 2024/12/27 | 3,680 | 3,785 | 3,645 | 3,700 | +70 | +1.9% | 79,600 |
| 2024/12/26 | 3,630 | 3,675 | 3,625 | 3,630 | +5 | +0.1% | 59,900 |
| 2024/12/25 | 3,660 | 3,660 | 3,625 | 3,625 | -15 | -0.4% | 76,200 |
| 2024/12/24 | 3,660 | 3,675 | 3,640 | 3,640 | -35 | -1% | 52,700 |
| 2024/12/23 | 3,710 | 3,715 | 3,625 | 3,675 | -10 | -0.3% | 132,300 |
| 2024/12/20 | 3,710 | 3,710 | 3,680 | 3,685 | -30 | -0.8% | 44,300 |
| 2024/12/19 | 3,720 | 3,775 | 3,705 | 3,715 | ±0 | ±0% | 34,900 |
101～
150
件表示中 / 3754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 | 402,500円 | -3.7% | -19.6% | 4.32% | 13.53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 |
| 三晃金 | 722,000円 | +1.4% | -8.2% | 4.78% | 10.47倍 | 1.03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 |
| 田辺工 | 259,000円 | +4.3% | +3.7% | 3.55% | 10.07倍 | 1.09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 |
| 北野建 | 417,500円 | +2.7% | -1.7% | 2.63% | 10.16倍 | 0.54倍 |
|
長野地盤、民間建築主力。首都圏の比重は約５割。子会社通じホテル、ゴルフ場などに多角化 |
| ナカノフドー | 76,500円 | +17.6% | +2.0% | 2.88% | 10.11倍 | 0.61倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
市場注目の銘柄
チャート関連のコラム
