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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 4,280 | 4,305 | 4,220 | 4,295 | +55 | +1.3% | 15,400 |
| 2024/09/13 | 4,260 | 4,295 | 4,200 | 4,240 | -20 | -0.5% | 9,400 |
| 2024/09/12 | 4,245 | 4,320 | 4,225 | 4,260 | +60 | +1.4% | 9,000 |
| 2024/09/11 | 4,250 | 4,260 | 4,165 | 4,200 | -50 | -1.2% | 13,500 |
| 2024/09/10 | 4,295 | 4,360 | 4,245 | 4,250 | -20 | -0.5% | 13,300 |
| 2024/09/09 | 4,175 | 4,300 | 4,135 | 4,270 | +25 | +0.6% | 19,300 |
| 2024/09/06 | 4,295 | 4,365 | 4,215 | 4,245 | -50 | -1.2% | 19,100 |
| 2024/09/05 | 4,360 | 4,380 | 4,285 | 4,295 | -60 | -1.4% | 19,300 |
| 2024/09/04 | 4,360 | 4,405 | 4,300 | 4,355 | -45 | -1% | 29,100 |
| 2024/09/03 | 4,375 | 4,415 | 4,375 | 4,400 | ±0 | ±0% | 9,300 |
| 2024/09/02 | 4,400 | 4,410 | 4,360 | 4,400 | -15 | -0.3% | 10,900 |
| 2024/08/30 | 4,395 | 4,450 | 4,375 | 4,415 | +20 | +0.5% | 15,800 |
| 2024/08/29 | 4,340 | 4,425 | 4,320 | 4,395 | +35 | +0.8% | 10,000 |
| 2024/08/28 | 4,390 | 4,405 | 4,360 | 4,360 | -30 | -0.7% | 7,100 |
| 2024/08/27 | 4,310 | 4,390 | 4,310 | 4,390 | +55 | +1.3% | 6,100 |
| 2024/08/26 | 4,315 | 4,350 | 4,285 | 4,335 | +20 | +0.5% | 10,200 |
| 2024/08/23 | 4,290 | 4,315 | 4,260 | 4,315 | +25 | +0.6% | 4,000 |
| 2024/08/22 | 4,300 | 4,330 | 4,260 | 4,290 | -10 | -0.2% | 7,100 |
| 2024/08/21 | 4,270 | 4,320 | 4,270 | 4,300 | +30 | +0.7% | 6,900 |
| 2024/08/20 | 4,240 | 4,300 | 4,240 | 4,270 | +30 | +0.7% | 4,100 |
| 2024/08/19 | 4,225 | 4,305 | 4,205 | 4,240 | +15 | +0.4% | 7,800 |
| 2024/08/16 | 4,190 | 4,240 | 4,190 | 4,225 | +35 | +0.8% | 9,600 |
| 2024/08/15 | 4,130 | 4,220 | 4,120 | 4,190 | +35 | +0.8% | 15,300 |
| 2024/08/14 | 4,100 | 4,155 | 4,100 | 4,155 | +60 | +1.5% | 9,100 |
| 2024/08/13 | 4,000 | 4,100 | 4,000 | 4,095 | +85 | +2.1% | 16,300 |
| 2024/08/09 | 3,915 | 4,050 | 3,915 | 4,010 | +110 | +2.8% | 19,000 |
| 2024/08/08 | 3,945 | 4,000 | 3,890 | 3,900 | -65 | -1.6% | 29,600 |
| 2024/08/07 | 3,845 | 4,065 | 3,835 | 3,965 | +80 | +2.1% | 39,600 |
| 2024/08/06 | 3,710 | 4,095 | 3,710 | 3,885 | +455 | +13.3% | 53,300 |
| 2024/08/05 | 4,010 | 4,010 | 3,430 | 3,430 | -700 | -16.9% | 74,000 |
| 2024/08/02 | 4,270 | 4,270 | 4,100 | 4,130 | -210 | -4.8% | 63,600 |
| 2024/08/01 | 4,395 | 4,400 | 4,320 | 4,340 | -90 | -2% | 8,800 |
| 2024/07/31 | 4,375 | 4,475 | 4,350 | 4,430 | +55 | +1.3% | 16,400 |
| 2024/07/30 | 4,370 | 4,395 | 4,350 | 4,375 | +5 | +0.1% | 6,700 |
| 2024/07/29 | 4,305 | 4,400 | 4,300 | 4,370 | +85 | +2% | 11,700 |
| 2024/07/26 | 4,265 | 4,375 | 4,265 | 4,285 | -25 | -0.6% | 15,700 |
| 2024/07/25 | 4,340 | 4,365 | 4,270 | 4,310 | -65 | -1.5% | 27,200 |
| 2024/07/24 | 4,360 | 4,415 | 4,340 | 4,375 | -10 | -0.2% | 13,400 |
| 2024/07/23 | 4,390 | 4,415 | 4,385 | 4,385 | +30 | +0.7% | 5,400 |
| 2024/07/22 | 4,435 | 4,445 | 4,335 | 4,355 | -95 | -2.1% | 22,900 |
| 2024/07/19 | 4,455 | 4,460 | 4,425 | 4,450 | -5 | -0.1% | 9,400 |
| 2024/07/18 | 4,465 | 4,490 | 4,455 | 4,455 | -20 | -0.4% | 10,500 |
| 2024/07/17 | 4,500 | 4,500 | 4,460 | 4,475 | -25 | -0.6% | 5,500 |
| 2024/07/16 | 4,455 | 4,500 | 4,455 | 4,500 | +55 | +1.2% | 10,100 |
| 2024/07/12 | 4,425 | 4,445 | 4,395 | 4,445 | +20 | +0.5% | 13,300 |
| 2024/07/11 | 4,420 | 4,430 | 4,385 | 4,425 | +10 | +0.2% | 11,000 |
| 2024/07/10 | 4,430 | 4,445 | 4,385 | 4,415 | -25 | -0.6% | 11,000 |
| 2024/07/09 | 4,405 | 4,450 | 4,405 | 4,440 | +20 | +0.5% | 5,300 |
| 2024/07/08 | 4,450 | 4,450 | 4,400 | 4,420 | -20 | -0.5% | 10,400 |
| 2024/07/05 | 4,505 | 4,505 | 4,440 | 4,440 | -75 | -1.7% | 17,100 |
151～
200
件表示中 / 3691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 | 375,000円 | -1.4% | +0.5% | 3.52% | 9.08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 |
| 北野建 | 416,000円 | +1.2% | -31.0% | 2.40% | 10.53倍 | 0.57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 | 76,100円 | +2.4% | -8.7% | 2.10% | 10.06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 | 74,200円 | +13.5% | +17.6% | 4.72% | 11.45倍 | 2.25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 | 66,500円 | +3.5% | +7.2% | 3.76% | 6.49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 |
市場注目の銘柄
チャート関連のコラム
