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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,296 | 1,317 | 1,296 | 1,311 | +14 | +1.1% | 10,000 |
| 2017/07/19 | 1,301 | 1,301 | 1,297 | 1,297 | -4 | -0.3% | 1,600 |
| 2017/07/18 | 1,299 | 1,301 | 1,292 | 1,301 | +4 | +0.3% | 4,600 |
| 2017/07/14 | 1,299 | 1,299 | 1,290 | 1,297 | +3 | +0.2% | 4,200 |
| 2017/07/13 | 1,301 | 1,305 | 1,294 | 1,294 | -6 | -0.5% | 2,600 |
| 2017/07/12 | 1,310 | 1,310 | 1,287 | 1,300 | -10 | -0.8% | 3,400 |
| 2017/07/11 | 1,312 | 1,315 | 1,299 | 1,310 | +5 | +0.4% | 6,200 |
| 2017/07/10 | 1,295 | 1,317 | 1,282 | 1,305 | +23 | +1.8% | 11,800 |
| 2017/07/07 | 1,281 | 1,291 | 1,281 | 1,282 | -8 | -0.6% | 5,100 |
| 2017/07/06 | 1,298 | 1,298 | 1,280 | 1,290 | +10 | +0.8% | 4,600 |
| 2017/07/05 | 1,278 | 1,299 | 1,268 | 1,280 | -16 | -1.2% | 11,700 |
| 2017/07/04 | 1,295 | 1,300 | 1,277 | 1,296 | -29 | -2.2% | 32,200 |
| 2017/07/03 | 1,328 | 1,329 | 1,262 | 1,325 | +38 | +3% | 50,500 |
| 2017/06/30 | 1,281 | 1,299 | 1,275 | 1,287 | +5 | +0.4% | 17,200 |
| 2017/06/29 | 1,265 | 1,283 | 1,258 | 1,282 | +18 | +1.4% | 19,500 |
| 2017/06/28 | 1,259 | 1,268 | 1,252 | 1,264 | +12 | +1% | 16,700 |
| 2017/06/27 | 1,243 | 1,259 | 1,243 | 1,252 | +10 | +0.8% | 9,600 |
| 2017/06/26 | 1,248 | 1,250 | 1,242 | 1,242 | +2 | +0.2% | 5,700 |
| 2017/06/23 | 1,249 | 1,249 | 1,240 | 1,240 | -1 | -0.1% | 2,600 |
| 2017/06/22 | 1,243 | 1,243 | 1,231 | 1,241 | +12 | +1% | 1,900 |
| 2017/06/21 | 1,231 | 1,237 | 1,229 | 1,229 | -8 | -0.6% | 1,100 |
| 2017/06/20 | 1,239 | 1,239 | 1,227 | 1,237 | +10 | +0.8% | 2,800 |
| 2017/06/19 | 1,236 | 1,238 | 1,225 | 1,227 | +2 | +0.2% | 6,400 |
| 2017/06/16 | 1,240 | 1,253 | 1,225 | 1,225 | -15 | -1.2% | 9,700 |
| 2017/06/15 | 1,254 | 1,255 | 1,237 | 1,240 | -14 | -1.1% | 6,400 |
| 2017/06/14 | 1,255 | 1,255 | 1,248 | 1,254 | -1 | -0.1% | 5,900 |
| 2017/06/13 | 1,257 | 1,257 | 1,232 | 1,255 | -2 | -0.2% | 5,400 |
| 2017/06/12 | 1,268 | 1,270 | 1,249 | 1,257 | -13 | -1% | 14,000 |
| 2017/06/09 | 1,266 | 1,270 | 1,250 | 1,270 | +5 | +0.4% | 8,800 |
| 2017/06/08 | 1,265 | 1,268 | 1,262 | 1,265 | ±0 | ±0% | 5,900 |
| 2017/06/07 | 1,258 | 1,265 | 1,256 | 1,265 | ±0 | ±0% | 1,900 |
| 2017/06/06 | 1,265 | 1,273 | 1,263 | 1,265 | +13 | +1% | 8,700 |
| 2017/06/05 | 1,251 | 1,260 | 1,251 | 1,252 | +3 | +0.2% | 2,000 |
| 2017/06/02 | 1,259 | 1,260 | 1,247 | 1,249 | -2 | -0.2% | 2,700 |
| 2017/06/01 | 1,248 | 1,266 | 1,227 | 1,251 | -2 | -0.2% | 6,400 |
| 2017/05/31 | 1,248 | 1,253 | 1,240 | 1,253 | +17 | +1.4% | 21,700 |
| 2017/05/30 | 1,238 | 1,239 | 1,229 | 1,236 | -5 | -0.4% | 4,700 |
| 2017/05/29 | 1,255 | 1,255 | 1,240 | 1,241 | -8 | -0.6% | 8,600 |
| 2017/05/26 | 1,268 | 1,268 | 1,249 | 1,249 | -16 | -1.3% | 6,900 |
| 2017/05/25 | 1,270 | 1,270 | 1,261 | 1,265 | -5 | -0.4% | 4,600 |
| 2017/05/24 | 1,270 | 1,270 | 1,260 | 1,270 | +12 | +1% | 20,200 |
| 2017/05/23 | 1,260 | 1,260 | 1,240 | 1,258 | +9 | +0.7% | 15,200 |
| 2017/05/22 | 1,250 | 1,273 | 1,222 | 1,249 | +66 | +5.6% | 61,900 |
| 2017/05/19 | 1,170 | 1,185 | 1,170 | 1,183 | +18 | +1.5% | 13,100 |
| 2017/05/18 | 1,159 | 1,165 | 1,131 | 1,165 | -11 | -0.9% | 23,700 |
| 2017/05/17 | 1,181 | 1,183 | 1,161 | 1,176 | -4 | -0.3% | 34,700 |
| 2017/05/16 | 1,200 | 1,213 | 1,176 | 1,180 | -20 | -1.7% | 11,300 |
| 2017/05/15 | 1,200 | 1,230 | 1,162 | 1,200 | -90 | -7% | 88,200 |
| 2017/05/12 | 1,300 | 1,337 | 1,290 | 1,290 | -17 | -1.3% | 16,100 |
| 2017/05/11 | 1,302 | 1,334 | 1,302 | 1,307 | +5 | +0.4% | 23,800 |
1901～
1950
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
