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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,883 | 1,883 | 1,872 | 1,875 | +2 | +0.1% | 1,500 |
| 2022/07/28 | 1,873 | 1,886 | 1,873 | 1,873 | -1 | -0.1% | 1,800 |
| 2022/07/27 | 1,874 | 1,875 | 1,873 | 1,874 | +2 | +0.1% | 900 |
| 2022/07/26 | 1,880 | 1,880 | 1,871 | 1,872 | -2 | -0.1% | 2,200 |
| 2022/07/25 | 1,879 | 1,879 | 1,871 | 1,874 | -9 | -0.5% | 11,600 |
| 2022/07/22 | 1,878 | 1,895 | 1,876 | 1,883 | +5 | +0.3% | 5,100 |
| 2022/07/21 | 1,871 | 1,878 | 1,870 | 1,878 | +10 | +0.5% | 3,300 |
| 2022/07/20 | 1,875 | 1,882 | 1,868 | 1,868 | +2 | +0.1% | 6,400 |
| 2022/07/19 | 1,870 | 1,870 | 1,864 | 1,866 | +3 | +0.2% | 2,300 |
| 2022/07/15 | 1,863 | 1,863 | 1,861 | 1,863 | -7 | -0.4% | 2,600 |
| 2022/07/14 | 1,862 | 1,870 | 1,860 | 1,870 | +8 | +0.4% | 1,500 |
| 2022/07/13 | 1,866 | 1,866 | 1,861 | 1,862 | -3 | -0.2% | 1,500 |
| 2022/07/12 | 1,869 | 1,870 | 1,865 | 1,865 | -4 | -0.2% | 1,800 |
| 2022/07/11 | 1,870 | 1,875 | 1,869 | 1,869 | -1 | -0.1% | 1,400 |
| 2022/07/08 | 1,880 | 1,880 | 1,870 | 1,870 | -1 | -0.1% | 3,100 |
| 2022/07/07 | 1,880 | 1,885 | 1,869 | 1,871 | -9 | -0.5% | 3,200 |
| 2022/07/06 | 1,885 | 1,889 | 1,876 | 1,880 | -5 | -0.3% | 5,000 |
| 2022/07/05 | 1,887 | 1,890 | 1,882 | 1,885 | -2 | -0.1% | 5,000 |
| 2022/07/04 | 1,888 | 1,889 | 1,883 | 1,887 | ±0 | ±0% | 2,500 |
| 2022/07/01 | 1,900 | 1,900 | 1,881 | 1,887 | +4 | +0.2% | 32,000 |
| 2022/06/30 | 1,879 | 1,883 | 1,863 | 1,883 | +9 | +0.5% | 11,300 |
| 2022/06/29 | 1,836 | 1,874 | 1,836 | 1,874 | +38 | +2.1% | 7,000 |
| 2022/06/28 | 1,831 | 1,846 | 1,831 | 1,836 | +5 | +0.3% | 4,700 |
| 2022/06/27 | 1,824 | 1,838 | 1,824 | 1,831 | -4 | -0.2% | 2,700 |
| 2022/06/24 | 1,836 | 1,837 | 1,825 | 1,835 | -1 | -0.1% | 2,500 |
| 2022/06/23 | 1,826 | 1,840 | 1,825 | 1,836 | +10 | +0.5% | 2,600 |
| 2022/06/22 | 1,819 | 1,834 | 1,818 | 1,826 | +5 | +0.3% | 3,100 |
| 2022/06/21 | 1,817 | 1,825 | 1,817 | 1,821 | +5 | +0.3% | 2,000 |
| 2022/06/20 | 1,822 | 1,825 | 1,815 | 1,816 | -6 | -0.3% | 5,200 |
| 2022/06/17 | 1,830 | 1,841 | 1,821 | 1,822 | -7 | -0.4% | 4,000 |
| 2022/06/16 | 1,847 | 1,847 | 1,827 | 1,829 | -10 | -0.5% | 3,400 |
| 2022/06/15 | 1,845 | 1,845 | 1,836 | 1,839 | -3 | -0.2% | 2,300 |
| 2022/06/14 | 1,835 | 1,843 | 1,835 | 1,842 | +4 | +0.2% | 2,900 |
| 2022/06/13 | 1,838 | 1,842 | 1,835 | 1,838 | -1 | -0.1% | 3,100 |
| 2022/06/10 | 1,839 | 1,846 | 1,839 | 1,839 | -1 | -0.1% | 2,600 |
| 2022/06/09 | 1,836 | 1,847 | 1,836 | 1,840 | ±0 | ±0% | 3,600 |
| 2022/06/08 | 1,840 | 1,845 | 1,836 | 1,840 | +1 | +0.1% | 2,300 |
| 2022/06/07 | 1,835 | 1,841 | 1,832 | 1,839 | +4 | +0.2% | 2,800 |
| 2022/06/06 | 1,843 | 1,843 | 1,831 | 1,835 | -9 | -0.5% | 4,800 |
| 2022/06/03 | 1,833 | 1,844 | 1,830 | 1,844 | +11 | +0.6% | 2,900 |
| 2022/06/02 | 1,831 | 1,835 | 1,824 | 1,833 | +9 | +0.5% | 4,000 |
| 2022/06/01 | 1,819 | 1,831 | 1,819 | 1,824 | +1 | +0.1% | 3,400 |
| 2022/05/31 | 1,819 | 1,827 | 1,816 | 1,823 | +3 | +0.2% | 2,100 |
| 2022/05/30 | 1,817 | 1,825 | 1,817 | 1,820 | -4 | -0.2% | 4,100 |
| 2022/05/27 | 1,824 | 1,836 | 1,814 | 1,824 | -10 | -0.5% | 3,000 |
| 2022/05/26 | 1,826 | 1,835 | 1,820 | 1,834 | +8 | +0.4% | 4,000 |
| 2022/05/25 | 1,821 | 1,832 | 1,821 | 1,826 | -6 | -0.3% | 2,200 |
| 2022/05/24 | 1,827 | 1,834 | 1,816 | 1,832 | +3 | +0.2% | 5,000 |
| 2022/05/23 | 1,810 | 1,829 | 1,805 | 1,829 | +10 | +0.5% | 8,900 |
| 2022/05/20 | 1,833 | 1,845 | 1,805 | 1,819 | +26 | +1.5% | 25,800 |
751～
800
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 | 427,500円 | -3.7% | -19.6% | 4.07% | 14.69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 | 140,600円 | +8.6% | +19.0% | 1.85% | 8.48倍 | 1.14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 | 755,000円 | +1.4% | -8.2% | 4.57% | 10.94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 | 268,800円 | +8.3% | -9.7% | 4.02% | 12.48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 | 427,500円 | +2.7% | -1.7% | 2.57% | 10.40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
