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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 4,255 | 4,270 | 4,220 | 4,240 | -15 | -0.4% | 11,800 |
| 2025/08/20 | 4,285 | 4,285 | 4,250 | 4,255 | -35 | -0.8% | 9,200 |
| 2025/08/19 | 4,300 | 4,305 | 4,280 | 4,290 | -5 | -0.1% | 7,700 |
| 2025/08/18 | 4,270 | 4,295 | 4,265 | 4,295 | +5 | +0.1% | 9,300 |
| 2025/08/15 | 4,290 | 4,295 | 4,260 | 4,290 | ±0 | ±0% | 9,500 |
| 2025/08/14 | 4,275 | 4,290 | 4,250 | 4,290 | +5 | +0.1% | 15,000 |
| 2025/08/13 | 4,255 | 4,295 | 4,225 | 4,285 | +30 | +0.7% | 18,000 |
| 2025/08/12 | 4,255 | 4,345 | 4,230 | 4,255 | +5 | +0.1% | 31,300 |
| 2025/08/08 | 4,220 | 4,250 | 4,180 | 4,250 | +25 | +0.6% | 20,600 |
| 2025/08/07 | 4,200 | 4,275 | 4,180 | 4,225 | +55 | +1.3% | 26,500 |
| 2025/08/06 | 4,100 | 4,170 | 4,100 | 4,170 | +70 | +1.7% | 16,700 |
| 2025/08/05 | 4,065 | 4,105 | 4,065 | 4,100 | +30 | +0.7% | 15,500 |
| 2025/08/04 | 4,020 | 4,070 | 4,015 | 4,070 | +45 | +1.1% | 14,800 |
| 2025/08/01 | 4,010 | 4,040 | 4,010 | 4,025 | +15 | +0.4% | 3,300 |
| 2025/07/31 | 4,025 | 4,025 | 4,010 | 4,010 | -15 | -0.4% | 2,600 |
| 2025/07/30 | 4,015 | 4,025 | 4,010 | 4,025 | +10 | +0.2% | 4,400 |
| 2025/07/29 | 4,040 | 4,040 | 4,000 | 4,015 | -15 | -0.4% | 8,200 |
| 2025/07/28 | 4,030 | 4,040 | 4,025 | 4,030 | +5 | +0.1% | 4,000 |
| 2025/07/25 | 4,035 | 4,055 | 4,025 | 4,025 | -10 | -0.2% | 15,200 |
| 2025/07/24 | 3,985 | 4,050 | 3,985 | 4,035 | +60 | +1.5% | 17,400 |
| 2025/07/23 | 3,980 | 4,000 | 3,960 | 3,975 | +5 | +0.1% | 11,200 |
| 2025/07/22 | 3,930 | 3,970 | 3,930 | 3,970 | +45 | +1.1% | 3,800 |
| 2025/07/18 | 3,975 | 3,975 | 3,925 | 3,925 | -40 | -1% | 8,300 |
| 2025/07/17 | 3,980 | 3,990 | 3,960 | 3,965 | -15 | -0.4% | 4,600 |
| 2025/07/16 | 3,990 | 4,005 | 3,960 | 3,980 | -10 | -0.3% | 7,200 |
| 2025/07/15 | 4,010 | 4,010 | 3,950 | 3,990 | +50 | +1.3% | 25,300 |
| 2025/07/14 | 3,930 | 3,950 | 3,925 | 3,940 | +15 | +0.4% | 9,600 |
| 2025/07/11 | 3,910 | 3,955 | 3,910 | 3,925 | +10 | +0.3% | 11,000 |
| 2025/07/10 | 3,920 | 3,935 | 3,915 | 3,915 | -5 | -0.1% | 6,600 |
| 2025/07/09 | 3,910 | 3,935 | 3,900 | 3,920 | +15 | +0.4% | 5,300 |
| 2025/07/08 | 3,900 | 3,925 | 3,895 | 3,905 | +5 | +0.1% | 5,500 |
| 2025/07/07 | 3,915 | 3,920 | 3,900 | 3,900 | -10 | -0.3% | 3,500 |
| 2025/07/04 | 3,900 | 3,930 | 3,895 | 3,910 | ±0 | ±0% | 4,100 |
| 2025/07/03 | 3,905 | 3,930 | 3,895 | 3,910 | +5 | +0.1% | 5,900 |
| 2025/07/02 | 3,910 | 3,925 | 3,895 | 3,905 | -10 | -0.3% | 9,100 |
| 2025/07/01 | 3,935 | 3,940 | 3,915 | 3,915 | -50 | -1.3% | 9,900 |
| 2025/06/30 | 3,910 | 3,965 | 3,900 | 3,965 | +55 | +1.4% | 21,500 |
| 2025/06/27 | 3,870 | 3,915 | 3,870 | 3,910 | +20 | +0.5% | 12,800 |
| 2025/06/26 | 3,870 | 3,890 | 3,870 | 3,890 | +20 | +0.5% | 3,800 |
| 2025/06/25 | 3,860 | 3,870 | 3,840 | 3,870 | +10 | +0.3% | 5,200 |
| 2025/06/24 | 3,875 | 3,880 | 3,840 | 3,860 | ±0 | ±0% | 6,200 |
| 2025/06/23 | 3,835 | 3,860 | 3,830 | 3,860 | +20 | +0.5% | 5,800 |
| 2025/06/20 | 3,890 | 3,890 | 3,835 | 3,840 | -45 | -1.2% | 8,900 |
| 2025/06/19 | 3,875 | 3,890 | 3,875 | 3,885 | +25 | +0.6% | 4,300 |
| 2025/06/18 | 3,840 | 3,870 | 3,840 | 3,860 | +5 | +0.1% | 3,300 |
| 2025/06/17 | 3,870 | 3,870 | 3,850 | 3,855 | -5 | -0.1% | 3,000 |
| 2025/06/16 | 3,840 | 3,865 | 3,840 | 3,860 | +25 | +0.7% | 5,100 |
| 2025/06/13 | 3,875 | 3,875 | 3,835 | 3,835 | -40 | -1% | 8,700 |
| 2025/06/12 | 3,880 | 3,890 | 3,860 | 3,875 | -10 | -0.3% | 9,400 |
| 2025/06/11 | 3,895 | 3,900 | 3,885 | 3,885 | -15 | -0.4% | 6,200 |
1～
50
件表示中 / 3767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 | 424,000円 | -3.7% | -19.6% | 4.10% | 14.57倍 | 0.95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 |
| ヤマウラ | 141,400円 | +8.6% | +19.0% | 1.84% | 8.53倍 | 1.15倍 |
|
長野県内の建築、土木が中心。民間の比率高い。産業設備等のエンジ、首都圏マンション開発も |
| 三晃金 | 752,000円 | +1.4% | -8.2% | 4.59% | 10.90倍 | 1.07倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
| 大末建 | 268,300円 | +8.3% | -9.7% | 4.03% | 12.46倍 | 1.22倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
| 北野建 | 439,500円 | +2.7% | -1.7% | 2.50% | 10.69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 |
市場注目の銘柄
チャート関連のコラム
