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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,621 | 1,627 | 1,581 | 1,625 | +4 | +0.2% | 18,000 |
| 2017/09/29 | 1,602 | 1,633 | 1,602 | 1,621 | +9 | +0.6% | 18,100 |
| 2017/09/28 | 1,622 | 1,639 | 1,595 | 1,612 | -10 | -0.6% | 19,900 |
| 2017/09/27 | 1,663 | 1,668 | 1,614 | 1,622 | -49 | -2.9% | 25,400 |
| 2017/09/26 | 1,595 | 1,671 | 1,590 | 1,671 | +83 | +5.2% | 29,400 |
| 2017/09/25 | 1,590 | 1,597 | 1,520 | 1,588 | -2 | -0.1% | 16,200 |
| 2017/09/22 | 1,591 | 1,591 | 1,585 | 1,590 | -1 | -0.1% | 7,900 |
| 2017/09/21 | 1,594 | 1,599 | 1,580 | 1,591 | +1 | +0.1% | 15,900 |
| 2017/09/20 | 1,587 | 1,595 | 1,584 | 1,590 | +3 | +0.2% | 12,700 |
| 2017/09/19 | 1,587 | 1,595 | 1,585 | 1,587 | +2 | +0.1% | 18,000 |
| 2017/09/15 | 1,584 | 1,586 | 1,569 | 1,585 | -1 | -0.1% | 9,300 |
| 2017/09/14 | 1,556 | 1,586 | 1,555 | 1,586 | +26 | +1.7% | 10,100 |
| 2017/09/13 | 1,563 | 1,570 | 1,560 | 1,560 | -19 | -1.2% | 9,700 |
| 2017/09/12 | 1,586 | 1,586 | 1,555 | 1,579 | -8 | -0.5% | 11,600 |
| 2017/09/11 | 1,560 | 1,587 | 1,550 | 1,587 | +37 | +2.4% | 9,600 |
| 2017/09/08 | 1,518 | 1,586 | 1,518 | 1,550 | +50 | +3.3% | 7,400 |
| 2017/09/07 | 1,500 | 1,531 | 1,500 | 1,500 | +6 | +0.4% | 5,700 |
| 2017/09/06 | 1,485 | 1,495 | 1,455 | 1,494 | +4 | +0.3% | 13,500 |
| 2017/09/05 | 1,521 | 1,535 | 1,462 | 1,490 | -31 | -2% | 10,700 |
| 2017/09/04 | 1,550 | 1,550 | 1,521 | 1,521 | -43 | -2.7% | 4,000 |
| 2017/09/01 | 1,540 | 1,567 | 1,540 | 1,564 | +31 | +2% | 12,400 |
| 2017/08/31 | 1,500 | 1,533 | 1,500 | 1,533 | +33 | +2.2% | 14,500 |
| 2017/08/30 | 1,500 | 1,509 | 1,499 | 1,500 | +5 | +0.3% | 6,700 |
| 2017/08/29 | 1,492 | 1,517 | 1,492 | 1,495 | +10 | +0.7% | 12,800 |
| 2017/08/28 | 1,471 | 1,485 | 1,470 | 1,485 | -3 | -0.2% | 7,100 |
| 2017/08/25 | 1,482 | 1,488 | 1,425 | 1,488 | +18 | +1.2% | 15,300 |
| 2017/08/24 | 1,470 | 1,471 | 1,467 | 1,470 | +9 | +0.6% | 4,400 |
| 2017/08/23 | 1,469 | 1,483 | 1,461 | 1,461 | -2 | -0.1% | 3,000 |
| 2017/08/22 | 1,457 | 1,483 | 1,457 | 1,463 | +6 | +0.4% | 5,900 |
| 2017/08/21 | 1,460 | 1,460 | 1,453 | 1,457 | +2 | +0.1% | 4,100 |
| 2017/08/18 | 1,457 | 1,458 | 1,440 | 1,455 | -4 | -0.3% | 8,100 |
| 2017/08/17 | 1,423 | 1,465 | 1,423 | 1,459 | +39 | +2.7% | 15,400 |
| 2017/08/16 | 1,410 | 1,423 | 1,362 | 1,420 | +10 | +0.7% | 28,600 |
| 2017/08/15 | 1,400 | 1,428 | 1,400 | 1,410 | +15 | +1.1% | 10,000 |
| 2017/08/14 | 1,365 | 1,400 | 1,365 | 1,395 | +13 | +0.9% | 7,000 |
| 2017/08/10 | 1,366 | 1,382 | 1,366 | 1,382 | +17 | +1.2% | 1,900 |
| 2017/08/09 | 1,411 | 1,411 | 1,362 | 1,365 | -65 | -4.5% | 29,400 |
| 2017/08/08 | 1,444 | 1,446 | 1,430 | 1,430 | -7 | -0.5% | 4,300 |
| 2017/08/07 | 1,407 | 1,438 | 1,400 | 1,437 | +30 | +2.1% | 9,500 |
| 2017/08/04 | 1,408 | 1,408 | 1,390 | 1,407 | -2 | -0.1% | 4,400 |
| 2017/08/03 | 1,404 | 1,409 | 1,388 | 1,409 | +8 | +0.6% | 1,200 |
| 2017/08/02 | 1,413 | 1,413 | 1,395 | 1,401 | +1 | +0.1% | 1,600 |
| 2017/08/01 | 1,405 | 1,419 | 1,399 | 1,400 | -19 | -1.3% | 7,700 |
| 2017/07/31 | 1,400 | 1,425 | 1,400 | 1,419 | +9 | +0.6% | 5,100 |
| 2017/07/28 | 1,402 | 1,425 | 1,400 | 1,410 | +2 | +0.1% | 8,300 |
| 2017/07/27 | 1,446 | 1,446 | 1,372 | 1,408 | -38 | -2.6% | 16,600 |
| 2017/07/26 | 1,421 | 1,470 | 1,421 | 1,446 | +4 | +0.3% | 45,200 |
| 2017/07/25 | 1,439 | 1,449 | 1,376 | 1,442 | +92 | +6.8% | 59,800 |
| 2017/07/24 | 1,325 | 1,350 | 1,325 | 1,350 | +35 | +2.7% | 11,500 |
| 2017/07/21 | 1,320 | 1,327 | 1,313 | 1,315 | +4 | +0.3% | 11,100 |
1851～
1900
件表示中 / 3692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 | 376,000円 | -1.4% | +0.5% | 3.51% | 9.10倍 | 0.83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 |
| ナカノフドー | 76,000円 | +2.4% | -8.7% | 2.11% | 10.04倍 | 0.63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 |
| 日本アクア | 74,700円 | +13.5% | +17.6% | 4.69% | 11.53倍 | 2.26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 |
| 洋エンジ | 66,700円 | +3.5% | +7.2% | 3.75% | 6.51倍 | 0.41倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
| ヤマウラ | 120,300円 | -0.0% | +1.2% | 1.25% | 7.80倍 | 1.06倍 |
|
長野県内の建築、土木が中心。民間の比率高い。産業設備等のエンジ、首都圏マンション開発も |
市場注目の銘柄
チャート関連のコラム
