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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/12/13 | 1,893 | 1,895 | 1,889 | 1,893 | ±0 | ±0% | 3,600 |
| 2022/12/12 | 1,894 | 1,894 | 1,891 | 1,893 | +3 | +0.2% | 1,400 |
| 2022/12/09 | 1,883 | 1,890 | 1,883 | 1,890 | +7 | +0.4% | 1,600 |
| 2022/12/08 | 1,886 | 1,886 | 1,883 | 1,883 | -3 | -0.2% | 900 |
| 2022/12/07 | 1,885 | 1,886 | 1,870 | 1,886 | +14 | +0.7% | 2,800 |
| 2022/12/06 | 1,868 | 1,885 | 1,868 | 1,872 | +4 | +0.2% | 6,600 |
| 2022/12/05 | 1,874 | 1,878 | 1,868 | 1,868 | -6 | -0.3% | 2,700 |
| 2022/12/02 | 1,876 | 1,877 | 1,871 | 1,874 | -2 | -0.1% | 1,500 |
| 2022/12/01 | 1,873 | 1,879 | 1,872 | 1,876 | +3 | +0.2% | 2,100 |
| 2022/11/30 | 1,860 | 1,879 | 1,860 | 1,873 | ±0 | ±0% | 4,200 |
| 2022/11/29 | 1,866 | 1,884 | 1,862 | 1,873 | +7 | +0.4% | 4,400 |
| 2022/11/28 | 1,863 | 1,875 | 1,863 | 1,866 | -8 | -0.4% | 2,900 |
| 2022/11/25 | 1,871 | 1,883 | 1,870 | 1,874 | -7 | -0.4% | 4,800 |
| 2022/11/24 | 1,887 | 1,890 | 1,866 | 1,881 | -6 | -0.3% | 7,100 |
| 2022/11/22 | 1,886 | 1,894 | 1,866 | 1,887 | +4 | +0.2% | 6,200 |
| 2022/11/21 | 1,856 | 1,894 | 1,856 | 1,883 | +24 | +1.3% | 8,400 |
| 2022/11/18 | 1,857 | 1,860 | 1,853 | 1,859 | +2 | +0.1% | 1,100 |
| 2022/11/17 | 1,853 | 1,860 | 1,853 | 1,857 | -1 | -0.1% | 1,400 |
| 2022/11/16 | 1,861 | 1,866 | 1,854 | 1,858 | -6 | -0.3% | 2,800 |
| 2022/11/15 | 1,860 | 1,876 | 1,850 | 1,864 | +8 | +0.4% | 7,500 |
| 2022/11/14 | 1,841 | 1,870 | 1,841 | 1,856 | +16 | +0.9% | 5,200 |
| 2022/11/11 | 1,840 | 1,865 | 1,837 | 1,840 | ±0 | ±0% | 6,500 |
| 2022/11/10 | 1,844 | 1,845 | 1,837 | 1,840 | -3 | -0.2% | 3,800 |
| 2022/11/09 | 1,839 | 1,844 | 1,839 | 1,843 | +3 | +0.2% | 1,900 |
| 2022/11/08 | 1,840 | 1,844 | 1,839 | 1,840 | ±0 | ±0% | 3,000 |
| 2022/11/07 | 1,844 | 1,844 | 1,840 | 1,840 | -2 | -0.1% | 1,600 |
| 2022/11/04 | 1,840 | 1,843 | 1,837 | 1,842 | +2 | +0.1% | 2,900 |
| 2022/11/02 | 1,838 | 1,841 | 1,838 | 1,840 | +1 | +0.1% | 1,600 |
| 2022/11/01 | 1,840 | 1,845 | 1,838 | 1,839 | -1 | -0.1% | 1,800 |
| 2022/10/31 | 1,837 | 1,840 | 1,836 | 1,840 | +2 | +0.1% | 900 |
| 2022/10/28 | 1,840 | 1,840 | 1,837 | 1,838 | -2 | -0.1% | 1,400 |
| 2022/10/27 | 1,839 | 1,840 | 1,838 | 1,840 | +1 | +0.1% | 1,000 |
| 2022/10/26 | 1,838 | 1,843 | 1,838 | 1,839 | +1 | +0.1% | 2,600 |
| 2022/10/25 | 1,838 | 1,845 | 1,838 | 1,838 | ±0 | ±0% | 2,700 |
| 2022/10/24 | 1,838 | 1,838 | 1,837 | 1,838 | -1 | -0.1% | 1,400 |
| 2022/10/21 | 1,838 | 1,840 | 1,837 | 1,839 | -4 | -0.2% | 1,300 |
| 2022/10/20 | 1,845 | 1,849 | 1,838 | 1,843 | +3 | +0.2% | 2,300 |
| 2022/10/19 | 1,839 | 1,845 | 1,839 | 1,840 | ±0 | ±0% | 2,100 |
| 2022/10/18 | 1,840 | 1,842 | 1,840 | 1,840 | ±0 | ±0% | 1,800 |
| 2022/10/17 | 1,841 | 1,841 | 1,838 | 1,840 | -3 | -0.2% | 2,400 |
| 2022/10/14 | 1,834 | 1,846 | 1,834 | 1,843 | +17 | +0.9% | 2,700 |
651～
700
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 | 429,500円 | -3.7% | -19.6% | 4.05% | 14.76倍 | 0.96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 | 141,300円 | +8.6% | +19.0% | 1.84% | 8.52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 | 762,000円 | +1.4% | -8.2% | 4.53% | 11.04倍 | 1.08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 | 268,100円 | +8.3% | -9.7% | 4.03% | 12.45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 | 425,500円 | +2.7% | -1.7% | 2.59% | 10.35倍 | 0.55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
