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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 4,230 | 4,260 | 4,185 | 4,210 | +5 | +0.1% | 12,000 |
| 2024/04/19 | 4,240 | 4,250 | 4,170 | 4,205 | -45 | -1.1% | 28,800 |
| 2024/04/18 | 4,220 | 4,330 | 4,220 | 4,250 | +10 | +0.2% | 23,800 |
| 2024/04/17 | 4,250 | 4,285 | 4,200 | 4,240 | -25 | -0.6% | 22,800 |
| 2024/04/16 | 4,330 | 4,375 | 4,240 | 4,265 | -95 | -2.2% | 29,400 |
| 2024/04/15 | 4,315 | 4,370 | 4,280 | 4,360 | -25 | -0.6% | 18,700 |
| 2024/04/12 | 4,400 | 4,420 | 4,350 | 4,385 | ±0 | ±0% | 12,200 |
| 2024/04/11 | 4,375 | 4,400 | 4,340 | 4,385 | -40 | -0.9% | 13,400 |
| 2024/04/10 | 4,425 | 4,470 | 4,380 | 4,425 | +30 | +0.7% | 23,600 |
| 2024/04/09 | 4,310 | 4,420 | 4,300 | 4,395 | +15 | +0.3% | 50,300 |
| 2024/04/08 | 4,275 | 4,380 | 4,265 | 4,380 | +125 | +2.9% | 25,700 |
| 2024/04/05 | 4,250 | 4,275 | 4,210 | 4,255 | -60 | -1.4% | 30,200 |
| 2024/04/04 | 4,355 | 4,375 | 4,300 | 4,315 | +55 | +1.3% | 37,800 |
| 2024/04/03 | 4,250 | 4,310 | 4,210 | 4,260 | -25 | -0.6% | 36,300 |
| 2024/04/02 | 4,350 | 4,385 | 4,270 | 4,285 | -45 | -1% | 45,400 |
| 2024/04/01 | 4,410 | 4,450 | 4,330 | 4,330 | -135 | -3% | 90,200 |
| 2024/03/29 | 4,545 | 4,575 | 4,400 | 4,465 | -105 | -2.3% | 101,100 |
| 2024/03/28 | 4,900 | 4,900 | 4,560 | 4,570 | -630 | -12.1% | 175,100 |
| 2024/03/27 | 5,160 | 5,260 | 5,160 | 5,200 | +40 | +0.8% | 79,900 |
| 2024/03/26 | 5,140 | 5,190 | 5,130 | 5,160 | ±0 | ±0% | 52,800 |
| 2024/03/25 | 5,150 | 5,190 | 5,120 | 5,160 | -40 | -0.8% | 54,400 |
| 2024/03/22 | 5,220 | 5,250 | 5,150 | 5,200 | -50 | -1% | 46,800 |
| 2024/03/21 | 5,210 | 5,280 | 5,160 | 5,250 | +40 | +0.8% | 34,600 |
| 2024/03/19 | 5,150 | 5,220 | 5,150 | 5,210 | -10 | -0.2% | 31,400 |
| 2024/03/18 | 5,260 | 5,280 | 5,190 | 5,220 | -30 | -0.6% | 28,600 |
| 2024/03/15 | 5,150 | 5,270 | 5,150 | 5,250 | +30 | +0.6% | 19,600 |
| 2024/03/14 | 5,100 | 5,260 | 5,100 | 5,220 | +70 | +1.4% | 33,900 |
| 2024/03/13 | 5,310 | 5,350 | 5,120 | 5,150 | -200 | -3.7% | 63,000 |
| 2024/03/12 | 5,410 | 5,430 | 5,330 | 5,350 | -80 | -1.5% | 30,900 |
| 2024/03/11 | 5,410 | 5,580 | 5,390 | 5,430 | -50 | -0.9% | 44,700 |
| 2024/03/08 | 5,550 | 5,590 | 5,480 | 5,480 | -110 | -2% | 30,900 |
| 2024/03/07 | 5,650 | 5,670 | 5,530 | 5,590 | -130 | -2.3% | 76,300 |
| 2024/03/06 | 5,700 | 5,810 | 5,650 | 5,720 | ±0 | ±0% | 35,400 |
| 2024/03/05 | 5,760 | 5,890 | 5,720 | 5,720 | -80 | -1.4% | 40,400 |
| 2024/03/04 | 5,870 | 5,930 | 5,760 | 5,800 | -100 | -1.7% | 63,800 |
| 2024/03/01 | 5,850 | 5,960 | 5,730 | 5,900 | -30 | -0.5% | 111,000 |
| 2024/02/29 | 5,700 | 6,240 | 5,590 | 5,930 | +580 | +10.8% | 488,800 |
| 2024/02/28 | 5,250 | 5,440 | 5,250 | 5,350 | +90 | +1.7% | 31,500 |
| 2024/02/27 | 5,240 | 5,280 | 5,210 | 5,260 | +20 | +0.4% | 13,200 |
| 2024/02/26 | 5,180 | 5,300 | 5,170 | 5,240 | +10 | +0.2% | 18,500 |
| 2024/02/22 | 5,200 | 5,250 | 5,170 | 5,230 | +30 | +0.6% | 21,100 |
| 2024/02/21 | 5,250 | 5,290 | 5,160 | 5,200 | -50 | -1% | 36,700 |
| 2024/02/20 | 5,390 | 5,420 | 5,250 | 5,250 | -140 | -2.6% | 54,100 |
| 2024/02/19 | 5,360 | 5,430 | 5,320 | 5,390 | +20 | +0.4% | 19,200 |
| 2024/02/16 | 5,400 | 5,470 | 5,360 | 5,370 | -80 | -1.5% | 33,900 |
| 2024/02/15 | 5,600 | 5,600 | 5,440 | 5,450 | -100 | -1.8% | 24,600 |
| 2024/02/14 | 5,640 | 5,700 | 5,470 | 5,550 | -160 | -2.8% | 46,300 |
| 2024/02/13 | 5,360 | 5,780 | 5,360 | 5,710 | +270 | +5% | 104,900 |
| 2024/02/09 | 5,450 | 5,530 | 5,400 | 5,440 | -30 | -0.5% | 63,100 |
| 2024/02/08 | 5,320 | 5,510 | 5,320 | 5,470 | +100 | +1.9% | 42,100 |
251～
300
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 | 423,000円 | +1.2% | -31.0% | 2.36% | 10.71倍 | 0.58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 | 74,300円 | +2.4% | -8.7% | 2.15% | 9.82倍 | 0.62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 | 74,600円 | +13.5% | +17.6% | 4.69% | 11.51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 | 66,600円 | +3.5% | +7.2% | 3.75% | 6.50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
