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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 4,040 | 4,125 | 4,030 | 4,100 | +70 | +1.7% | 25,200 |
2023/12/15 | 4,010 | 4,075 | 4,010 | 4,030 | -30 | -0.7% | 18,900 |
2023/12/14 | 4,090 | 4,120 | 4,030 | 4,060 | -25 | -0.6% | 28,900 |
2023/12/13 | 4,070 | 4,120 | 4,065 | 4,085 | +15 | +0.4% | 20,700 |
2023/12/12 | 4,030 | 4,080 | 4,025 | 4,070 | +55 | +1.4% | 23,100 |
2023/12/11 | 3,950 | 4,050 | 3,950 | 4,015 | +90 | +2.3% | 27,300 |
2023/12/08 | 3,935 | 3,975 | 3,900 | 3,925 | -35 | -0.9% | 37,000 |
2023/12/07 | 3,920 | 3,980 | 3,905 | 3,960 | +30 | +0.8% | 32,400 |
2023/12/06 | 3,985 | 3,995 | 3,915 | 3,930 | -55 | -1.4% | 42,000 |
2023/12/05 | 3,990 | 4,015 | 3,955 | 3,985 | -20 | -0.5% | 26,800 |
2023/12/04 | 4,085 | 4,085 | 3,980 | 4,005 | -10 | -0.2% | 31,900 |
2023/12/01 | 3,995 | 4,015 | 3,980 | 4,015 | +25 | +0.6% | 17,800 |
2023/11/30 | 3,980 | 4,015 | 3,975 | 3,990 | +25 | +0.6% | 18,800 |
2023/11/29 | 3,955 | 3,995 | 3,905 | 3,965 | -30 | -0.8% | 50,000 |
2023/11/28 | 4,040 | 4,070 | 3,950 | 3,995 | -100 | -2.4% | 75,100 |
2023/11/27 | 4,195 | 4,225 | 4,025 | 4,095 | -30 | -0.7% | 99,300 |
2023/11/24 | 4,180 | 4,225 | 4,020 | 4,125 | +145 | +3.6% | 141,200 |
2023/11/22 | 3,785 | 3,980 | 3,785 | 3,980 | +190 | +5% | 91,800 |
2023/11/21 | 3,630 | 3,790 | 3,630 | 3,790 | +160 | +4.4% | 50,000 |
2023/11/20 | 3,575 | 3,700 | 3,575 | 3,630 | +30 | +0.8% | 75,600 |
2023/11/17 | 3,425 | 3,600 | 3,405 | 3,600 | +175 | +5.1% | 74,200 |
2023/11/16 | 3,425 | 3,445 | 3,300 | 3,425 | +5 | +0.1% | 172,200 |
2023/11/15 | 3,420 | 3,420 | 3,335 | 3,420 | +504 | +17.3% | 287,800 |
2023/11/14 | 2,916 | 2,916 | 2,916 | 2,916 | +500 | +20.7% | 21,500 |
2023/11/13 | 2,397 | 2,448 | 2,394 | 2,416 | +44 | +1.9% | 16,800 |
2023/11/10 | 2,343 | 2,373 | 2,343 | 2,372 | +22 | +0.9% | 6,000 |
2023/11/09 | 2,350 | 2,368 | 2,344 | 2,350 | -1 | ±0% | 4,800 |
2023/11/08 | 2,387 | 2,387 | 2,346 | 2,351 | -36 | -1.5% | 5,700 |
2023/11/07 | 2,330 | 2,387 | 2,330 | 2,387 | +58 | +2.5% | 4,100 |
2023/11/06 | 2,356 | 2,356 | 2,329 | 2,329 | +8 | +0.3% | 2,000 |
2023/11/02 | 2,321 | 2,347 | 2,320 | 2,321 | ±0 | ±0% | 1,600 |
2023/11/01 | 2,313 | 2,335 | 2,313 | 2,321 | +1 | ±0% | 1,800 |
2023/10/31 | 2,306 | 2,320 | 2,296 | 2,320 | +14 | +0.6% | 1,400 |
2023/10/30 | 2,293 | 2,324 | 2,293 | 2,306 | -38 | -1.6% | 1,800 |
2023/10/27 | 2,307 | 2,344 | 2,307 | 2,344 | +20 | +0.9% | 1,200 |
2023/10/26 | 2,320 | 2,335 | 2,315 | 2,324 | -26 | -1.1% | 1,000 |
2023/10/25 | 2,349 | 2,350 | 2,296 | 2,350 | +18 | +0.8% | 2,600 |
2023/10/24 | 2,330 | 2,332 | 2,288 | 2,332 | -11 | -0.5% | 12,600 |
2023/10/23 | 2,344 | 2,353 | 2,327 | 2,343 | +11 | +0.5% | 2,600 |
2023/10/20 | 2,323 | 2,350 | 2,323 | 2,332 | +1 | ±0% | 1,500 |
2023/10/19 | 2,356 | 2,378 | 2,331 | 2,331 | -43 | -1.8% | 700 |
2023/10/18 | 2,362 | 2,390 | 2,333 | 2,374 | -16 | -0.7% | 2,100 |
2023/10/17 | 2,377 | 2,423 | 2,368 | 2,390 | +9 | +0.4% | 2,000 |
2023/10/16 | 2,400 | 2,405 | 2,376 | 2,381 | -39 | -1.6% | 3,400 |
2023/10/13 | 2,406 | 2,421 | 2,371 | 2,420 | +20 | +0.8% | 6,100 |
2023/10/12 | 2,402 | 2,430 | 2,391 | 2,400 | +12 | +0.5% | 2,200 |
2023/10/11 | 2,393 | 2,395 | 2,375 | 2,388 | +15 | +0.6% | 2,800 |
2023/10/10 | 2,321 | 2,373 | 2,321 | 2,373 | +73 | +3.2% | 6,000 |
2023/10/06 | 2,267 | 2,326 | 2,263 | 2,300 | +38 | +1.7% | 2,400 |
2023/10/05 | 2,298 | 2,298 | 2,261 | 2,262 | -8 | -0.4% | 2,800 |
101~
150
件表示中 / 3458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 | 445,000円 | -6.6% | -22.2% | 2.97% | 14.58倍 | 1.02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 |
日本アクア | 92,000円 | +9.4% | +6.3% | 3.70% | 13.81倍 | 3.11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 |
ヤマト | 115,900円 | +5.6% | +41.6% | 3.02% | 12.09倍 | 0.78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 |
巴コーポ | 72,200円 | -4.0% | -5.7% | 3.32% | 2.16倍 | 0.57倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
飛島建 | 151,500円 | +2.2% | +2.6% | 4.62% | 9.35倍 | 0.59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