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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,859 | 1,910 | 1,856 | 1,905 | -106 | -5.3% | 40,500 |
| 2022/03/29 | 2,022 | 2,026 | 2,002 | 2,011 | -16 | -0.8% | 83,600 |
| 2022/03/28 | 2,021 | 2,029 | 2,016 | 2,027 | +10 | +0.5% | 24,100 |
| 2022/03/25 | 2,037 | 2,038 | 2,016 | 2,017 | -13 | -0.6% | 12,100 |
| 2022/03/24 | 2,025 | 2,030 | 2,022 | 2,030 | +5 | +0.2% | 7,000 |
| 2022/03/23 | 2,025 | 2,025 | 2,018 | 2,025 | +1 | ±0% | 7,300 |
| 2022/03/22 | 2,023 | 2,024 | 2,018 | 2,024 | +15 | +0.7% | 5,800 |
| 2022/03/18 | 2,006 | 2,016 | 2,006 | 2,009 | +2 | +0.1% | 3,500 |
| 2022/03/17 | 2,013 | 2,020 | 2,006 | 2,007 | +2 | +0.1% | 4,100 |
| 2022/03/16 | 2,010 | 2,010 | 2,004 | 2,005 | -5 | -0.2% | 4,000 |
| 2022/03/15 | 2,000 | 2,010 | 1,997 | 2,010 | +10 | +0.5% | 5,600 |
| 2022/03/14 | 2,000 | 2,001 | 1,992 | 2,000 | +14 | +0.7% | 5,600 |
| 2022/03/11 | 1,978 | 1,986 | 1,970 | 1,986 | +7 | +0.4% | 2,700 |
| 2022/03/10 | 1,963 | 1,979 | 1,963 | 1,979 | +19 | +1% | 2,500 |
| 2022/03/09 | 1,950 | 1,969 | 1,950 | 1,960 | +8 | +0.4% | 4,400 |
| 2022/03/08 | 1,970 | 1,973 | 1,951 | 1,952 | -21 | -1.1% | 5,500 |
| 2022/03/07 | 2,000 | 2,000 | 1,953 | 1,973 | -26 | -1.3% | 10,400 |
| 2022/03/04 | 1,999 | 2,004 | 1,996 | 1,999 | ±0 | ±0% | 3,700 |
| 2022/03/03 | 2,000 | 2,008 | 1,995 | 1,999 | -1 | -0.1% | 4,600 |
| 2022/03/02 | 1,984 | 2,000 | 1,984 | 2,000 | +12 | +0.6% | 5,200 |
| 2022/03/01 | 1,970 | 1,997 | 1,970 | 1,988 | +19 | +1% | 5,500 |
| 2022/02/28 | 1,951 | 1,975 | 1,951 | 1,969 | +17 | +0.9% | 7,300 |
| 2022/02/25 | 1,940 | 1,959 | 1,940 | 1,952 | +10 | +0.5% | 4,900 |
| 2022/02/24 | 1,948 | 1,950 | 1,941 | 1,942 | -2 | -0.1% | 4,100 |
| 2022/02/22 | 1,943 | 1,945 | 1,939 | 1,944 | +1 | +0.1% | 3,700 |
| 2022/02/21 | 1,943 | 1,945 | 1,941 | 1,943 | ±0 | ±0% | 1,800 |
| 2022/02/18 | 1,942 | 1,943 | 1,935 | 1,943 | -2 | -0.1% | 1,500 |
| 2022/02/17 | 1,947 | 1,947 | 1,930 | 1,945 | +1 | +0.1% | 3,800 |
| 2022/02/16 | 1,933 | 1,947 | 1,933 | 1,944 | +11 | +0.6% | 3,100 |
| 2022/02/15 | 1,939 | 1,940 | 1,931 | 1,933 | -5 | -0.3% | 3,900 |
| 2022/02/14 | 1,937 | 1,938 | 1,928 | 1,938 | ±0 | ±0% | 4,000 |
| 2022/02/10 | 1,941 | 1,941 | 1,929 | 1,938 | +10 | +0.5% | 2,700 |
| 2022/02/09 | 1,910 | 1,930 | 1,909 | 1,928 | +16 | +0.8% | 4,100 |
| 2022/02/08 | 1,902 | 1,912 | 1,900 | 1,912 | +10 | +0.5% | 5,400 |
| 2022/02/07 | 1,902 | 1,905 | 1,900 | 1,902 | -1 | -0.1% | 3,300 |
| 2022/02/04 | 1,902 | 1,904 | 1,900 | 1,903 | -3 | -0.2% | 3,200 |
| 2022/02/03 | 1,904 | 1,906 | 1,902 | 1,906 | +2 | +0.1% | 2,700 |
| 2022/02/02 | 1,908 | 1,908 | 1,902 | 1,904 | +1 | +0.1% | 2,800 |
| 2022/02/01 | 1,905 | 1,906 | 1,903 | 1,903 | -4 | -0.2% | 3,500 |
| 2022/01/31 | 1,910 | 1,910 | 1,903 | 1,907 | +4 | +0.2% | 3,200 |
| 2022/01/28 | 1,901 | 1,907 | 1,898 | 1,903 | +2 | +0.1% | 3,600 |
| 2022/01/27 | 1,911 | 1,912 | 1,900 | 1,901 | -6 | -0.3% | 3,200 |
| 2022/01/26 | 1,901 | 1,907 | 1,900 | 1,907 | +6 | +0.3% | 4,000 |
| 2022/01/25 | 1,895 | 1,901 | 1,895 | 1,901 | -2 | -0.1% | 4,300 |
| 2022/01/24 | 1,900 | 1,904 | 1,895 | 1,903 | -2 | -0.1% | 5,300 |
| 2022/01/21 | 1,901 | 1,905 | 1,899 | 1,905 | -5 | -0.3% | 8,300 |
| 2022/01/20 | 1,922 | 1,925 | 1,898 | 1,910 | -18 | -0.9% | 12,000 |
| 2022/01/19 | 1,935 | 1,935 | 1,928 | 1,928 | -7 | -0.4% | 4,400 |
| 2022/01/18 | 1,939 | 1,941 | 1,935 | 1,935 | -4 | -0.2% | 3,100 |
| 2022/01/17 | 1,940 | 1,945 | 1,939 | 1,939 | -1 | -0.1% | 5,100 |
751～
800
件表示中 / 3685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 | 362,500円 | -1.4% | +0.5% | 3.64% | 8.77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 |
| 日本アクア | 73,600円 | +13.5% | +17.6% | 4.76% | 11.36倍 | 2.23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 |
| 洋エンジ | 66,300円 | +3.5% | +7.2% | 3.77% | 6.48倍 | 0.41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 | 387,000円 | +1.2% | -31.0% | 2.58% | 9.79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 |
| オーテック | 134,900円 | +6.2% | +70.3% | 3.95% | 8.71倍 | 1.06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
