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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 3,900 | 3,920 | 3,890 | 3,915 | +5 | +0.1% | 7,700 |
| 2025/06/03 | 3,950 | 3,950 | 3,910 | 3,910 | -20 | -0.5% | 4,400 |
| 2025/06/02 | 3,950 | 3,950 | 3,920 | 3,930 | -10 | -0.3% | 6,300 |
| 2025/05/30 | 3,930 | 3,955 | 3,905 | 3,940 | +10 | +0.3% | 8,300 |
| 2025/05/29 | 3,950 | 3,950 | 3,905 | 3,930 | -20 | -0.5% | 8,900 |
| 2025/05/28 | 3,945 | 3,975 | 3,940 | 3,950 | +45 | +1.2% | 22,000 |
| 2025/05/27 | 3,840 | 3,905 | 3,835 | 3,905 | +80 | +2.1% | 9,700 |
| 2025/05/26 | 3,825 | 3,865 | 3,825 | 3,825 | ±0 | ±0% | 10,600 |
| 2025/05/23 | 3,830 | 3,840 | 3,815 | 3,825 | +15 | +0.4% | 7,700 |
| 2025/05/22 | 3,820 | 3,830 | 3,800 | 3,810 | -5 | -0.1% | 5,600 |
| 2025/05/21 | 3,830 | 3,840 | 3,810 | 3,815 | -5 | -0.1% | 4,100 |
| 2025/05/20 | 3,840 | 3,850 | 3,815 | 3,820 | -20 | -0.5% | 7,000 |
| 2025/05/19 | 3,810 | 3,855 | 3,810 | 3,840 | +10 | +0.3% | 6,500 |
| 2025/05/16 | 3,810 | 3,870 | 3,800 | 3,830 | +25 | +0.7% | 12,800 |
| 2025/05/15 | 3,880 | 3,890 | 3,805 | 3,805 | -75 | -1.9% | 15,500 |
| 2025/05/14 | 3,805 | 3,890 | 3,740 | 3,880 | +45 | +1.2% | 37,400 |
| 2025/05/13 | 3,865 | 3,885 | 3,825 | 3,835 | -30 | -0.8% | 16,800 |
| 2025/05/12 | 3,885 | 3,915 | 3,855 | 3,865 | -20 | -0.5% | 14,300 |
| 2025/05/09 | 3,860 | 3,895 | 3,815 | 3,885 | +45 | +1.2% | 14,900 |
| 2025/05/08 | 3,850 | 3,875 | 3,805 | 3,840 | ±0 | ±0% | 12,400 |
| 2025/05/07 | 3,780 | 3,845 | 3,750 | 3,840 | +80 | +2.1% | 23,700 |
| 2025/05/02 | 3,770 | 3,775 | 3,735 | 3,760 | +10 | +0.3% | 9,800 |
| 2025/05/01 | 3,775 | 3,800 | 3,750 | 3,750 | +10 | +0.3% | 8,700 |
| 2025/04/30 | 3,725 | 3,765 | 3,715 | 3,740 | +35 | +0.9% | 15,500 |
| 2025/04/28 | 3,695 | 3,730 | 3,695 | 3,705 | +15 | +0.4% | 6,400 |
| 2025/04/25 | 3,675 | 3,705 | 3,675 | 3,690 | +30 | +0.8% | 12,800 |
| 2025/04/24 | 3,665 | 3,680 | 3,650 | 3,660 | +15 | +0.4% | 6,300 |
| 2025/04/23 | 3,655 | 3,655 | 3,625 | 3,645 | +20 | +0.6% | 6,000 |
| 2025/04/22 | 3,620 | 3,655 | 3,620 | 3,625 | -10 | -0.3% | 6,300 |
| 2025/04/21 | 3,610 | 3,645 | 3,605 | 3,635 | +15 | +0.4% | 11,600 |
| 2025/04/18 | 3,575 | 3,640 | 3,575 | 3,620 | +55 | +1.5% | 7,600 |
| 2025/04/17 | 3,540 | 3,595 | 3,540 | 3,565 | +10 | +0.3% | 9,200 |
| 2025/04/16 | 3,580 | 3,610 | 3,555 | 3,555 | -25 | -0.7% | 7,800 |
| 2025/04/15 | 3,595 | 3,620 | 3,580 | 3,580 | -10 | -0.3% | 6,100 |
| 2025/04/14 | 3,580 | 3,630 | 3,580 | 3,590 | +10 | +0.3% | 12,800 |
| 2025/04/11 | 3,485 | 3,580 | 3,470 | 3,580 | +35 | +1% | 9,800 |
| 2025/04/10 | 3,550 | 3,560 | 3,475 | 3,545 | +165 | +4.9% | 17,600 |
| 2025/04/09 | 3,360 | 3,410 | 3,280 | 3,380 | -50 | -1.5% | 29,400 |
| 2025/04/08 | 3,310 | 3,470 | 3,310 | 3,430 | +260 | +8.2% | 24,100 |
| 2025/04/07 | 3,215 | 3,270 | 3,120 | 3,170 | -255 | -7.4% | 115,100 |
| 2025/04/04 | 3,550 | 3,575 | 3,350 | 3,425 | -170 | -4.7% | 82,700 |
| 2025/04/03 | 3,610 | 3,640 | 3,580 | 3,595 | -65 | -1.8% | 34,300 |
| 2025/04/02 | 3,735 | 3,735 | 3,660 | 3,660 | -40 | -1.1% | 21,300 |
| 2025/04/01 | 3,715 | 3,740 | 3,700 | 3,700 | ±0 | ±0% | 15,400 |
| 2025/03/31 | 3,750 | 3,750 | 3,700 | 3,700 | -55 | -1.5% | 20,000 |
| 2025/03/28 | 3,700 | 3,805 | 3,700 | 3,755 | -150 | -3.8% | 61,000 |
| 2025/03/27 | 3,905 | 3,925 | 3,900 | 3,905 | -5 | -0.1% | 83,700 |
| 2025/03/26 | 3,910 | 3,930 | 3,890 | 3,910 | +20 | +0.5% | 25,800 |
| 2025/03/25 | 3,885 | 3,910 | 3,875 | 3,890 | +5 | +0.1% | 15,200 |
| 2025/03/24 | 3,925 | 3,925 | 3,870 | 3,885 | -30 | -0.8% | 38,100 |
1～
50
件表示中 / 3713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 | 391,500円 | -3.7% | -19.6% | 4.44% | 13.16倍 | 0.86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 | 77,700円 | +13.5% | +17.6% | 4.50% | 11.99倍 | 2.35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 |
| 中外炉 | 346,000円 | +3.5% | +4.9% | 4.34% | 8.94倍 | 0.88倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
| 洋エンジ | 69,100円 | -28.1% | +0.6% | 3.62% | 8.10倍 | 0.59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 |
| 北野建 | 406,500円 | +2.7% | -1.7% | 2.71% | 9.88倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
