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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/02/07 | 5,300 | 5,390 | 5,250 | 5,370 | +80 | +1.5% | 25,900 |
| 2024/02/06 | 5,260 | 5,390 | 5,240 | 5,290 | +40 | +0.8% | 33,400 |
| 2024/02/05 | 5,380 | 5,380 | 5,190 | 5,250 | -60 | -1.1% | 49,200 |
| 2024/02/02 | 5,420 | 5,430 | 5,280 | 5,310 | -110 | -2% | 48,400 |
| 2024/02/01 | 5,840 | 5,840 | 5,320 | 5,420 | -520 | -8.8% | 180,300 |
| 2024/01/31 | 5,260 | 5,940 | 5,240 | 5,940 | +680 | +12.9% | 202,800 |
| 2024/01/30 | 5,230 | 5,280 | 5,210 | 5,260 | +70 | +1.3% | 24,900 |
| 2024/01/29 | 5,260 | 5,260 | 5,120 | 5,190 | -70 | -1.3% | 27,800 |
| 2024/01/26 | 5,190 | 5,350 | 5,180 | 5,260 | +80 | +1.5% | 49,700 |
| 2024/01/25 | 5,080 | 5,230 | 5,080 | 5,180 | +70 | +1.4% | 33,000 |
| 2024/01/24 | 5,160 | 5,200 | 5,080 | 5,110 | -50 | -1% | 25,300 |
| 2024/01/23 | 5,130 | 5,160 | 5,060 | 5,160 | +40 | +0.8% | 26,800 |
| 2024/01/22 | 5,080 | 5,140 | 5,060 | 5,120 | +30 | +0.6% | 32,000 |
| 2024/01/19 | 5,230 | 5,230 | 5,080 | 5,090 | -60 | -1.2% | 36,800 |
| 2024/01/18 | 5,230 | 5,300 | 5,110 | 5,150 | -100 | -1.9% | 42,200 |
| 2024/01/17 | 5,260 | 5,340 | 5,180 | 5,250 | +50 | +1% | 48,500 |
| 2024/01/16 | 5,150 | 5,200 | 5,060 | 5,200 | +20 | +0.4% | 33,400 |
| 2024/01/15 | 5,060 | 5,230 | 5,030 | 5,180 | +190 | +3.8% | 56,400 |
| 2024/01/12 | 4,980 | 5,030 | 4,910 | 4,990 | ±0 | ±0% | 59,100 |
| 2024/01/11 | 5,100 | 5,260 | 4,950 | 4,990 | -120 | -2.3% | 88,400 |
| 2024/01/10 | 5,290 | 5,290 | 5,110 | 5,110 | -130 | -2.5% | 82,700 |
| 2024/01/09 | 5,050 | 5,240 | 4,845 | 5,240 | +260 | +5.2% | 111,200 |
| 2024/01/05 | 4,960 | 5,010 | 4,880 | 4,980 | +40 | +0.8% | 82,100 |
| 2024/01/04 | 4,585 | 4,940 | 4,570 | 4,940 | +380 | +8.3% | 111,400 |
51～
100
件表示中 / 3467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 | 429,000円 | -6.6% | -22.2% | 3.08% | 13.46倍 | 0.94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 |
| ヤマト | 110,400円 | +5.6% | +41.6% | 3.17% | 11.52倍 | 0.74倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
| 日リーテック | 115,800円 | +8.8% | +2.3% | 3.11% | 10.24倍 | 0.48倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
| テスＨＤ | 41,100円 | -12.8% | -29.3% | 3.89% | 12.07倍 | 0.69倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| 飛島建 | 147,000円 | +2.2% | +2.6% | 4.76% | 9.08倍 | 0.58倍 |
|
土木主体の老舗。トンネルで実績多く、防災関連にも強み、「トグル制震構法」で耐震補強に定評 |
市場注目の銘柄
チャート関連のコラム
