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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,000 | 2,020 | 1,999 | 2,008 | +9 | +0.5% | 3,800 |
2023/02/24 | 2,005 | 2,007 | 1,997 | 1,999 | -6 | -0.3% | 4,400 |
2023/02/22 | 2,023 | 2,023 | 1,999 | 2,005 | -20 | -1% | 9,300 |
2023/02/21 | 2,024 | 2,029 | 2,022 | 2,025 | +2 | +0.1% | 4,900 |
2023/02/20 | 2,024 | 2,025 | 2,019 | 2,023 | +8 | +0.4% | 2,500 |
2023/02/17 | 2,008 | 2,015 | 2,007 | 2,015 | ±0 | ±0% | 1,400 |
2023/02/16 | 2,010 | 2,015 | 2,007 | 2,015 | +12 | +0.6% | 3,900 |
2023/02/15 | 2,001 | 2,007 | 2,000 | 2,003 | -6 | -0.3% | 3,500 |
2023/02/14 | 1,999 | 2,009 | 1,993 | 2,009 | +8 | +0.4% | 4,300 |
2023/02/13 | 1,981 | 2,008 | 1,981 | 2,001 | +20 | +1% | 7,200 |
2023/02/10 | 1,967 | 2,032 | 1,967 | 1,981 | +14 | +0.7% | 33,500 |
2023/02/09 | 1,969 | 1,969 | 1,962 | 1,967 | -2 | -0.1% | 1,300 |
2023/02/08 | 1,961 | 1,969 | 1,961 | 1,969 | +8 | +0.4% | 2,100 |
2023/02/07 | 1,968 | 1,968 | 1,960 | 1,961 | -7 | -0.4% | 1,800 |
2023/02/06 | 1,978 | 1,978 | 1,958 | 1,968 | -3 | -0.2% | 3,100 |
2023/02/03 | 1,969 | 1,971 | 1,965 | 1,971 | +2 | +0.1% | 2,100 |
2023/02/02 | 1,975 | 1,975 | 1,969 | 1,969 | -1 | -0.1% | 900 |
2023/02/01 | 1,970 | 1,977 | 1,964 | 1,970 | +13 | +0.7% | 3,000 |
2023/01/31 | 1,960 | 1,960 | 1,957 | 1,957 | ±0 | ±0% | 1,000 |
2023/01/30 | 1,956 | 1,960 | 1,955 | 1,957 | +2 | +0.1% | 1,900 |
2023/01/27 | 1,957 | 1,957 | 1,954 | 1,955 | +1 | +0.1% | 1,400 |
2023/01/26 | 1,956 | 1,956 | 1,954 | 1,954 | -1 | -0.1% | 1,500 |
2023/01/25 | 1,955 | 1,957 | 1,951 | 1,955 | ±0 | ±0% | 2,200 |
2023/01/24 | 1,947 | 1,955 | 1,947 | 1,955 | +5 | +0.3% | 3,300 |
2023/01/23 | 1,948 | 1,950 | 1,948 | 1,950 | +2 | +0.1% | 2,200 |
2023/01/20 | 1,935 | 1,948 | 1,935 | 1,948 | +13 | +0.7% | 2,900 |
2023/01/19 | 1,935 | 1,938 | 1,935 | 1,935 | +1 | +0.1% | 900 |
2023/01/18 | 1,932 | 1,944 | 1,932 | 1,934 | -6 | -0.3% | 3,300 |
2023/01/17 | 1,929 | 1,940 | 1,928 | 1,940 | +8 | +0.4% | 2,800 |
2023/01/16 | 1,945 | 1,946 | 1,932 | 1,932 | -13 | -0.7% | 3,900 |
2023/01/13 | 1,934 | 1,945 | 1,926 | 1,945 | +19 | +1% | 3,500 |
2023/01/12 | 1,928 | 1,929 | 1,921 | 1,926 | +5 | +0.3% | 2,000 |
2023/01/11 | 1,910 | 1,925 | 1,901 | 1,921 | +11 | +0.6% | 3,700 |
2023/01/10 | 1,898 | 1,910 | 1,898 | 1,910 | +12 | +0.6% | 6,000 |
2023/01/06 | 1,899 | 1,906 | 1,897 | 1,898 | -2 | -0.1% | 2,800 |
2023/01/05 | 1,902 | 1,905 | 1,900 | 1,900 | -3 | -0.2% | 2,400 |
2023/01/04 | 1,900 | 1,905 | 1,898 | 1,903 | +3 | +0.2% | 3,700 |
2022/12/30 | 1,895 | 1,905 | 1,895 | 1,900 | +5 | +0.3% | 2,000 |
2022/12/29 | 1,894 | 1,899 | 1,891 | 1,895 | +1 | +0.1% | 1,200 |
2022/12/28 | 1,895 | 1,899 | 1,890 | 1,894 | -2 | -0.1% | 3,100 |
2022/12/27 | 1,900 | 1,900 | 1,893 | 1,896 | +4 | +0.2% | 1,500 |
2022/12/26 | 1,898 | 1,899 | 1,892 | 1,892 | -1 | -0.1% | 3,100 |
2022/12/23 | 1,899 | 1,899 | 1,892 | 1,893 | -7 | -0.4% | 900 |
2022/12/22 | 1,895 | 1,900 | 1,890 | 1,900 | +4 | +0.2% | 1,400 |
2022/12/21 | 1,892 | 1,907 | 1,892 | 1,896 | +3 | +0.2% | 1,600 |
2022/12/20 | 1,893 | 1,895 | 1,886 | 1,893 | -1 | -0.1% | 2,500 |
2022/12/19 | 1,895 | 1,905 | 1,894 | 1,894 | -8 | -0.4% | 2,300 |
2022/12/16 | 1,902 | 1,903 | 1,900 | 1,902 | +2 | +0.1% | 2,200 |
2022/12/15 | 1,891 | 1,900 | 1,891 | 1,900 | +2 | +0.1% | 5,100 |
2022/12/14 | 1,891 | 1,898 | 1,886 | 1,898 | +5 | +0.3% | 2,700 |
451~
500
件表示中 / 3608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 | 364,000円 | -6.6% | -22.2% | 3.63% | 12.23倍 | 0.80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 |
ナカノフドー | 74,300円 | +2.4% | -19.2% | 2.15% | 12.77倍 | 0.61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 |
ヤマウラ | 119,900円 | -0.0% | +1.2% | 1.25% | 7.77倍 | 1.06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 |
ダイセキソリュ | 130,800円 | -26.5% | -20.1% | 1.07% | 17.26倍 | 1.29倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
オーテック | 344,000円 | +2.1% | +42.7% | 3.78% | 8.88倍 | 0.90倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
市場注目の銘柄
チャート関連のコラム